$11.33 +0.06 (%) Cohen & Steers Clsd Shs - New York Stock Exchange, Inc.

May. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FOF historical data

Date Open High Low Close Volume
4/29/201611.2711.2811.1911.2724,974
4/28/201611.2411.3511.2411.2563,159
4/27/201611.2611.3311.2211.3148,000
4/26/201611.2111.2511.2011.2036,536
4/25/201611.1611.2311.1311.2351,571
4/22/201611.1511.2311.1311.2160,876
4/21/201611.1011.1711.1011.1346,730
4/20/201611.0911.1511.0911.1138,927
4/19/201611.0111.1111.0111.0946,024
4/18/201610.8711.0010.8711.0041,689
4/15/201610.9210.9410.9010.9242,689
4/14/201610.9710.9710.9010.9435,123
4/13/201610.9210.9910.9010.9451,615
4/12/201610.7810.9010.7810.8954,378
4/11/201610.8410.8610.7810.7939,804
4/8/201610.8510.8510.7410.7928,322
4/7/201610.7310.8110.7110.7534,471
4/6/201610.7410.8110.7310.8148,051
4/5/201610.8010.8210.7210.7450,696
4/4/201610.9910.9910.8010.88137,808
4/1/201610.8110.9910.7910.96126,855
3/31/201610.8310.9810.7710.8979,472
3/30/201610.7210.8010.7210.7953,400
3/29/201610.5710.6910.5110.69108,343
3/28/201610.6610.6610.5810.6094,426
3/24/201610.6010.6410.5810.6093,695
3/23/201610.7210.7510.6510.67102,835
3/22/201610.6310.8010.6010.7290,222
3/21/201610.7510.8010.6910.7057,709
3/18/201610.7810.8210.7310.7479,663
3/17/201610.8911.0310.8611.0075,925
3/16/201610.7810.8910.7610.8969,393
3/15/201610.7710.8110.7410.7645,230
3/14/201610.8710.8810.8110.8374,979
3/11/201610.7610.8710.7610.8542,394
3/10/201610.7310.7810.6610.7369,585
3/9/201610.7210.7410.6910.7247,253
3/8/201610.6510.7010.5810.6445,194
3/7/201610.6810.7710.6810.6956,216
3/4/201610.6710.8010.6710.7736,398
3/3/201610.5910.7410.5910.7080,591
3/2/201610.4810.5910.4110.5976,743
3/1/201610.3910.5410.3610.5459,148
2/29/201610.3510.4110.2710.3480,012
2/26/201610.4010.4010.2510.32119,876
2/25/201610.1710.3110.1710.3066,324
2/24/201610.0310.2210.0210.2252,524
2/23/201610.1110.1510.0910.1135,128
2/22/201610.1010.1910.0810.18124,858
2/19/201610.0210.0810.0110.0547,880
2/18/201610.1510.1510.0310.0755,570
2/17/201610.0110.1410.0110.0866,447
2/16/20169.899.999.869.9844,716
2/12/20169.799.929.659.92111,562
2/11/20169.579.709.519.6468,531
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center