$9.55 -0.25 (%) Cohen & Steers Clsd Shs - NYSE

Feb. 11, 2016 | 02:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FOF historical data

Date Open High Low Close Volume
2/10/20169.939.979.779.8061,636
2/9/20169.859.969.829.9138,104
2/8/201610.0710.139.909.9539,085
2/5/201610.3210.3210.1710.1739,508
2/4/201610.3110.3910.3010.3540,802
2/3/201610.2910.3710.1710.3372,943
2/2/201610.3010.3510.2210.2352,540
2/1/201610.4310.4410.3310.3861,413
1/29/201610.2010.4810.2010.4882,962
1/28/201610.0610.2010.0510.2043,278
1/27/201610.0010.119.9810.0239,141
1/26/20169.9410.119.9310.0656,704
1/25/20169.9610.009.889.9244,245
1/22/20169.749.999.749.9551,545
1/21/20169.509.739.509.6583,421
1/20/20169.649.649.359.53196,740
1/19/201610.0810.209.669.75284,997
1/15/201610.1210.149.9910.05121,466
1/14/201610.3310.3410.1410.28101,278
1/13/201610.5110.5110.3510.3571,774
1/12/201610.6010.6210.4410.4485,537
1/11/201610.6410.6810.5110.55104,843
1/8/201610.8110.8310.6210.6340,881
1/7/201610.8310.8610.7710.7948,089
1/6/201610.9410.9910.9110.9254,671
1/5/201610.9611.1210.9411.0772,519
1/4/201610.8510.9410.8010.94117,650
12/31/201510.8810.9710.8210.96132,849
12/30/201510.9310.9710.8510.88131,174
12/29/201510.8910.9510.8410.90137,305
12/28/201510.8810.9010.8310.86220,163
12/24/201510.8610.9710.8510.8751,608
12/23/201510.7510.9510.7510.85120,388
12/22/201510.6210.8010.6210.73141,085
12/21/201510.6010.7010.5810.62118,628
12/18/201510.5910.6310.4810.55189,030
12/17/201510.6810.7210.5910.5982,230
12/16/201510.7510.9710.6910.89135,690
12/15/201510.6710.7710.6010.72152,589
12/14/201510.7210.7410.6010.62159,147
12/11/201510.7510.8010.7310.75158,001
12/10/201510.8510.9210.8310.8674,367
12/9/201510.9611.0010.8010.81160,393
12/8/201510.9011.0010.9010.9772,224
12/7/201511.1411.1610.9110.98102,124
12/4/201511.1311.2411.1211.2078,285
12/3/201511.2211.3811.1611.16130,437
12/2/201511.2911.3111.2011.2193,765
12/1/201511.3011.3511.2211.32104,989
11/30/201511.2611.3111.2511.3159,011
11/27/201511.2611.3311.2611.2847,654
11/25/201511.2411.2811.2311.2656,010
11/24/201511.2111.2611.2111.2643,521
11/23/201511.2511.3111.2411.2666,569
11/20/201511.2411.3111.2411.2947,156
11/19/201511.2911.2911.2511.2527,488
11/18/201511.1811.2811.1811.2871,853
11/17/201511.2211.2711.1811.2032,726
11/16/201511.0911.2111.0711.1855,757
11/13/201511.1511.1911.1111.1433,503
11/12/201511.2611.2711.1611.1694,476
11/11/201511.3911.3911.2711.2950,668
11/10/201511.3311.4611.3011.3764,421
11/9/201511.5211.5811.3211.3969,659
11/6/201511.6111.6511.5511.5730,857
11/5/201511.6711.6911.5811.6350,819
11/4/201511.7911.7911.6211.7021,961
11/3/201511.6311.7611.5411.7578,050
11/2/201511.5211.7011.5211.6558,558
10/30/201511.5111.5511.4311.5351,647
10/29/201511.4911.5511.4011.4965,255
10/28/201511.6311.6711.3611.50355,312
10/27/201511.6811.6811.5511.5925,402
10/26/201511.6911.7211.6511.6741,576
10/23/201511.8511.8511.7211.7352,365
10/22/201511.7511.8511.7211.7781,703
10/21/201511.7611.7711.7011.7530,710
10/20/201511.7211.8511.7211.7580,145
10/19/201511.7011.8211.7011.7931,554
10/16/201511.6311.8011.6011.7749,348
10/15/201511.5611.7111.5111.6838,802
10/14/201511.5611.5711.4911.4932,959
10/13/201511.6511.7311.5011.5037,474
10/12/201511.7311.7411.6511.7449,210
10/9/201511.6711.8011.6711.6833,903
10/8/201511.7311.7911.5811.6967,938
10/7/201511.6411.8011.6211.7172,957
10/6/201511.3011.6311.2711.6193,352
10/5/201511.1411.3611.1411.2860,333
10/2/201510.8611.1610.8311.1174,158
10/1/201510.8610.9810.7810.97113,065
9/30/201510.9510.9710.7410.80112,473
9/29/201510.9111.0610.8110.87151,726
9/28/201511.0911.0910.9010.91103,041
9/25/201511.1211.1911.0911.1293,559
9/24/201511.0511.0610.9911.0186,707
9/23/201511.0411.1111.0411.1172,394
9/22/201511.0711.0711.0111.0759,787
9/21/201511.1211.2011.1211.1694,927
9/18/201511.0711.1611.0511.09155,619
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center