$12.18 -0.01 (%) Cohen & Steers Clsd Shs - New York Stock Exchange, Inc.

Aug. 24, 2016 | 12:12 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FOF historical data

Date Open High Low Close Volume
8/23/201612.2512.2912.1612.19120,769
8/22/201612.1812.2512.1512.2154,780
8/19/201612.1412.2212.0712.1948,029
8/18/201612.0412.1612.0412.1460,689
8/17/201612.0812.1011.8512.05207,104
8/16/201612.0712.0811.9712.06106,882
8/15/201612.0612.1012.0312.06113,242
8/12/201612.0312.0511.9812.0247,668
8/11/201611.9512.0111.9512.0092,176
8/10/201612.0512.0511.8911.8998,014
8/9/201612.0512.0811.9811.9972,456
8/8/201612.0212.0511.9711.9855,888
8/5/201611.9312.0011.8811.96111,381
8/4/201611.9211.9211.8711.8766,734
8/3/201611.9211.9311.8011.9064,445
8/2/201611.9811.9811.8711.8878,906
8/1/201611.9812.0511.9512.0250,373
7/29/201611.9512.0811.9211.98136,229
7/28/201611.9411.9511.8811.9488,725
7/27/201611.9111.9511.8711.9195,011
7/26/201611.8211.8711.7911.8796,446
7/25/201611.8411.8511.7711.8169,358
7/22/201611.7911.8411.7911.81102,206
7/21/201611.7911.8311.7611.8192,357
7/20/201611.7611.8011.7411.7984,734
7/19/201611.7711.7711.6711.77168,681
7/18/201611.7611.7811.6911.78123,921
7/15/201611.7611.7611.6811.7455,567
7/14/201611.6811.7611.6811.7361,285
7/13/201611.7011.7311.6011.6857,946
7/12/201611.7611.7611.6811.70126,670
7/11/201611.7311.7611.6711.6985,359
7/8/201611.6511.7611.6511.7184,133
7/7/201611.5911.6111.5011.5884,939
7/6/201611.5211.5711.4811.57112,399
7/5/201611.5911.5911.4811.50196,148
7/1/201611.4811.6911.4811.65186,480
6/30/201611.4911.6011.4411.55127,158
6/29/201611.4611.4911.3511.46166,160
6/28/201611.1811.4011.1711.36160,722
6/27/201611.2211.2811.1211.1386,504
6/24/201611.1011.3211.0911.3085,656
6/23/201611.4611.4811.4311.4532,096
6/22/201611.4711.4711.3611.40152,477
6/21/201611.4611.4811.4111.4382,905
6/20/201611.5011.5011.4111.4993,083
6/17/201611.5811.6211.5111.6169,239
6/16/201611.5511.5611.4111.5645,898
6/15/201611.5711.5911.5311.5559,005
6/14/201611.5711.5911.4211.5570,643
6/13/201611.6111.6911.5411.61101,196
6/10/201611.7811.7911.6511.6543,266
6/9/201611.7711.8611.7711.8356,713
6/8/201611.8211.8311.7711.8248,300
6/7/201611.6811.8011.6511.7861,013
6/6/201611.5511.6611.5511.6575,217
6/3/201611.5311.5711.5311.5587,366
6/2/201611.5611.6111.5311.55114,178
6/1/201611.4011.5411.4011.5456,733
5/31/201611.4511.4611.3911.4436,358
5/27/201611.3711.4211.3611.3821,299
5/26/201611.4211.4211.3311.3550,412
5/25/201611.3511.4211.3511.3874,658
5/24/201611.2411.3611.2411.3646,239
5/23/201611.1211.2511.1211.2341,214
5/20/201611.1811.2311.1111.1562,741
5/19/201611.2611.2911.1411.1632,834
5/18/201611.3211.3411.2311.2671,287
5/17/201611.3811.4511.3011.37105,837
5/16/201611.2911.3911.2911.36113,321
5/13/201611.3111.3211.2711.2918,557
5/12/201611.3411.3411.2511.2948,177
5/11/201611.3011.3511.2811.2878,585
5/10/201611.3211.3211.2611.3267,131
5/9/201611.2811.3011.2411.2868,410
5/6/201611.2411.2711.2211.2255,091
5/5/201611.2211.3411.1811.2256,710
5/4/201611.1611.2311.0911.1658,995
5/3/201611.2611.2611.1511.1759,892
5/2/201611.2611.3611.2611.3358,562
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center