$12.09 +0.14 (%) Cohen & Steers Clsd Shs - NYSE

Jun. 30, 2015 | 04:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FOF historical data

Date Open High Low Close Volume
6/29/201512.2312.2511.9311.95138,017
6/26/201512.4112.4312.2812.2932,700
6/25/201512.4712.5012.3412.4060,556
6/24/201512.5612.5612.4212.4250,055
6/23/201512.5012.6312.4712.5168,376
6/22/201512.5012.5512.4612.5455,636
6/19/201512.4812.5512.4112.4463,545
6/18/201512.5312.6112.4512.5283,716
6/17/201512.7612.7712.7012.7345,032
6/16/201512.7212.7912.7012.7961,816
6/15/201512.6912.7512.6112.7448,484
6/12/201512.6812.7212.6512.7258,970
6/11/201512.7412.7512.6112.7034,240
6/10/201512.5612.7812.5612.6994,175
6/9/201512.7312.7912.6012.6499,345
6/8/201512.8412.8812.7712.7747,452
6/5/201512.8212.8912.8012.8736,124
6/4/201512.9212.9412.8212.8843,667
6/3/201513.0113.0812.9612.9826,142
6/2/201513.0113.0613.0013.0229,443
6/1/201513.0413.0713.0013.0535,038
5/29/201513.0413.1113.0213.0232,273
5/28/201513.0813.0813.0113.0838,091
5/27/201512.9913.1412.9913.1459,024
5/26/201513.0913.0912.8313.01127,435
5/22/201513.0913.1213.0713.0915,701
5/21/201513.1313.1813.1013.1085,488
5/20/201513.2013.2113.1313.1918,483
5/19/201513.1913.2613.1513.2326,341
5/18/201513.2013.3713.1813.2238,451
5/15/201513.2313.2313.1813.2017,742
5/14/201513.1913.2713.1913.2527,322
5/13/201513.1513.3613.1313.1774,925
5/12/201513.0113.1813.0113.1837,891
5/11/201513.1513.1613.0413.0654,466
5/8/201513.1813.2013.1313.1725,434
5/7/201512.9913.1212.9813.1037,301
5/6/201513.1413.1713.0113.0331,556
5/5/201513.1713.2213.0813.1447,034
5/4/201513.2013.2013.1213.1531,954
5/1/201513.2613.2813.1513.2069,609
4/30/201513.0013.3812.9913.26291,671
4/29/201513.1013.1112.9713.0460,800
4/28/201513.1013.1713.0513.1239,542
4/27/201513.1713.2513.1113.1228,440
4/24/201513.2213.2213.1313.1738,499
4/23/201513.1713.2513.1213.2360,605
4/22/201513.1713.2013.0813.1754,515
4/21/201513.0513.2012.9713.2062,178
4/20/201513.0013.0712.9913.0526,667
4/17/201513.0013.0012.9613.0047,669
4/16/201513.0513.0813.0313.0531,937
4/15/201512.9713.0712.9613.0754,443
4/14/201512.9213.0112.8912.94110,486
4/13/201512.9112.9812.9112.9441,420
4/10/201512.9313.0012.9112.9674,833
4/9/201512.9513.0012.9012.9698,329
4/8/201513.0313.0912.9712.9885,301
4/7/201513.0013.0512.9613.0160,534
4/6/201512.9613.0612.9413.0062,130
4/2/201513.0413.0612.9712.99101,956
4/1/201512.8913.0612.8913.0688,405
3/31/201512.9613.0412.8612.8976,496
3/30/201512.8113.0012.8112.9764,787
3/27/201512.8412.8512.7712.8153,169
3/26/201512.7812.9912.7612.8652,139
3/25/201512.9412.9412.7412.8245,801
3/24/201512.9212.9612.8712.9256,473
3/23/201512.9012.9112.8412.9125,405
3/20/201512.9012.9612.8112.8537,572
3/19/201512.8712.9612.8512.8660,140
3/18/201512.7613.0512.7612.9499,688
3/17/201513.1013.1113.0413.0971,890
3/16/201513.0313.1813.0313.1552,686
3/13/201513.0913.1012.9113.0159,143
3/12/201513.0713.1213.0713.0929,045
3/11/201513.1013.1213.0413.0867,594
3/10/201513.1013.1513.0513.0666,608
3/9/201513.1613.1913.1113.1642,825
3/6/201513.2313.2913.1113.1646,301
3/5/201513.2613.3313.2413.2853,762
3/4/201513.2413.3013.2113.2961,838
3/3/201513.2713.3013.1413.3042,463
3/2/201513.2013.3313.2013.3365,637
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!