$11.44 0.00 (%) Cohen & Steers Clsd Shs - NYSE

Aug. 31, 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
8/31/201511.3911.4711.3511.4475,945
8/28/201511.2711.5011.2711.3791,223
8/27/201511.2911.4311.2911.3779,178
8/26/201511.3011.3011.1011.22164,875
8/25/201511.2511.2911.0111.10121,605
8/24/201510.7111.3510.7111.05317,693
8/21/201511.5911.6211.5511.60175,656
8/20/201511.6611.7011.6411.69119,320
8/19/201511.7711.8011.6811.76124,274
8/18/201511.7511.7711.7211.7564,876
8/17/201511.7611.8311.7311.7390,677
8/14/201511.7511.8011.7211.7979,157
8/13/201511.7411.7811.7111.7686,385
8/12/201511.6811.7711.6111.7679,111
8/11/201511.7711.7911.7111.7257,132
8/10/201511.7311.8311.7311.7759,770
8/7/201511.7111.7611.6611.6969,438
8/6/201511.8211.9411.7011.7360,471
8/5/201511.8711.9611.7811.84131,849
8/4/201511.8912.0211.8111.81162,652
8/3/201511.8611.9411.8511.9268,241
7/31/201511.9211.9511.8611.8652,442
7/30/201512.0012.0111.8411.89115,948
7/29/201511.9312.1111.9011.9652,364
7/28/201511.8311.9411.8211.8852,302
7/27/201511.8811.9211.8111.8168,748
7/24/201511.9011.9611.8511.9151,049
7/23/201511.9112.0211.8911.9189,507
7/22/201512.0212.0211.9211.9558,430
7/21/201512.1712.2011.9611.9668,901
7/20/201512.2312.2512.1012.1251,535
7/17/201512.2912.3312.2512.2736,106
7/16/201512.2512.3312.2212.2472,979
7/15/201512.1812.2612.1812.2076,837
7/14/201512.1612.2712.1512.18128,572
7/13/201512.1412.2812.1312.2178,669
7/10/201512.0812.1412.0612.1062,157
7/9/201512.1412.1611.9912.0076,416
7/8/201512.0512.1211.9912.0458,967
7/7/201512.1212.1612.0012.1669,689
7/6/201512.1612.1712.1012.1148,420
7/2/201512.1412.3512.1412.14105,487
7/1/201512.2112.2712.0612.12124,488
6/30/201512.1212.1812.0012.09128,382
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
  • 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!