$13.33 +0.12 (%) Cohen & Steers Clsd Shs - NYSE

Mar. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FOF historical data

Date Open High Low Close Volume
2/27/201513.2613.2813.2113.2142,316
2/26/201513.2513.2613.2013.2537,428
2/25/201513.2413.2813.2213.2261,338
2/24/201513.2013.3013.2013.2353,714
2/23/201513.1213.2513.0813.2549,004
2/20/201513.1413.1813.0313.1195,826
2/19/201513.1913.2413.1413.1636,285
2/18/201513.1413.2113.0813.2153,478
2/17/201513.2413.2413.0813.1950,708
2/13/201513.2013.2513.1713.2455,180
2/12/201513.1713.2313.1413.2346,599
2/11/201513.1013.1113.0313.1033,862
2/10/201513.0813.2013.0813.1066,570
2/9/201513.1013.1313.0213.0666,743
2/6/201513.1013.1413.0513.0636,851
2/5/201513.0813.1413.0313.11156,436
2/4/201513.0613.1413.0013.02122,089
2/3/201513.1213.2013.0413.05112,590
2/2/201513.0213.1112.9813.0563,891
1/30/201513.0413.1313.0013.0346,340
1/29/201513.0713.1713.0113.0827,702
1/28/201513.2213.2213.0413.1238,291
1/27/201513.1013.1913.0513.1956,492
1/26/201513.0913.2313.0913.2332,835
1/23/201513.1613.2213.1013.1247,326
1/22/201513.2013.2413.1413.1470,240
1/21/201513.0513.2013.0513.1445,713
1/20/201513.1513.1513.0413.1064,195
1/16/201513.0213.2012.9713.2048,029
1/15/201513.0213.1512.9013.1051,870
1/14/201512.9713.0512.9213.0450,010
1/13/201513.1113.1613.0013.1162,526
1/12/201512.9713.2212.9213.1643,237
1/9/201513.0513.1012.8413.0241,481
1/8/201512.9813.0912.9613.0882,930
1/7/201512.9512.9512.8412.8959,093
1/6/201512.8212.8412.7012.7954,298
1/5/201513.0513.1412.8112.85140,332
1/2/201513.2013.3413.0113.16105,282
12/31/201413.1813.1813.1013.1661,413
12/30/201413.0413.1813.0413.1270,456
12/29/201413.1813.2113.0713.1263,836
12/26/201413.0813.2713.0813.2338,070
12/24/201413.0113.1412.9713.0054,105
12/23/201413.0513.1512.9513.0285,533
12/22/201413.0613.1512.9313.0074,544
12/19/201413.1213.2313.1013.1290,842
12/18/201413.2513.4313.2013.4086,364
12/17/201412.7013.0012.7013.0076,248
12/16/201412.7612.9612.6312.6793,350
12/15/201412.9312.9712.7612.7687,729
12/12/201413.0113.2112.8212.82154,329
12/11/201413.0213.2712.9613.0578,194
12/10/201413.0713.1012.8912.9272,891
12/9/201413.2513.2713.0813.0971,279
12/8/201413.5813.5913.3013.3555,610
12/5/201413.5613.6113.5013.5858,553
12/4/201413.5713.5713.5113.5555,288
12/3/201413.4213.5813.4213.5838,239
12/2/201413.4113.4713.3913.4239,634
12/1/201413.5413.5413.3413.3754,602
11/28/201413.5613.5613.5213.549,590
11/26/201413.5413.5613.4513.5646,700
11/25/201413.4613.5513.4213.5531,880
11/24/201413.4313.5013.4113.4751,444
11/21/201413.4013.4513.3713.4369,723
11/20/201413.2513.4013.2513.3790,730
11/19/201413.3513.3513.2213.3070,397
11/18/201413.2713.4013.2713.3652,205
11/17/201413.1713.3113.1713.3142,262
11/14/201413.2313.2513.1713.2251,075
11/13/201413.3313.3513.2813.2826,989
11/12/201413.2313.3413.2313.3036,217
11/11/201413.4313.4313.2513.2843,690
11/10/201413.3613.4413.2813.4041,698
11/7/201413.3713.3713.2813.3461,374
11/6/201413.3413.3713.2413.3265,889
11/5/201413.3513.3513.2413.3181,009
11/4/201413.3613.4013.2713.3136,624
11/3/201413.4213.5513.4013.4561,596
10/31/201413.3313.4313.2813.3964,971
10/30/201413.1713.2813.1613.2433,353
10/29/201413.3013.3413.1913.2252,535
10/28/201413.2213.3013.1113.2651,691
10/27/201413.2113.3713.2113.2237,034
10/24/201413.1413.3913.1313.3187,708
10/23/201413.1313.2713.1213.1861,092
10/22/201413.0913.0913.0113.0764,024
10/21/201412.8913.0812.8613.03118,351
10/20/201412.7512.8512.7312.82117,291
10/17/201412.6912.8812.5612.71147,483
10/16/201412.1512.5812.1412.55131,327
10/15/201412.2512.2911.9512.26274,404
10/14/201412.5012.5212.2012.27164,102
10/13/201412.6712.7112.4912.5296,221
10/10/201412.8512.8812.7312.7373,647
10/9/201413.1013.1012.8612.9162,325
10/8/201412.9913.0912.8813.0971,899
10/7/201413.0513.0612.9513.0398,846
10/6/201413.0113.0912.9713.06101,879
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center