$21.54 +0.18 (%) CohenSteers Inf Shs - New York Stock Exchange, Inc.

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTF historical data

Date Open High Low Close Volume
9/29/201621.2521.3721.0221.36248,676
9/28/201621.2421.3521.0321.25141,960
9/27/201621.0621.3021.0621.23229,048
9/26/201621.0321.1220.9621.00181,881
9/23/201621.1821.2821.0521.05237,019
9/22/201621.2121.3621.1721.21269,537
9/21/201620.9021.0620.7321.03249,996
9/20/201621.0821.1220.9320.94134,259
9/19/201621.3821.4521.2621.29158,234
9/16/201621.2021.3421.1521.28205,186
9/15/201621.0621.1521.0621.1392,927
9/14/201621.1021.2321.0621.0999,642
9/13/201621.3221.3221.0621.13141,781
9/12/201621.3621.4621.1621.44151,405
9/9/201621.9621.9621.4521.50176,680
9/8/201621.7522.1421.7522.14151,898
9/7/201621.7621.8321.6721.82145,842
9/6/201621.5921.7521.5321.7481,048
9/2/201621.2821.5021.2821.49115,862
9/1/201621.3921.4521.1621.19183,549
8/31/201621.4521.4621.3121.34116,247
8/30/201621.6021.6721.4521.46106,164
8/29/201621.5321.6921.4321.59176,186
8/26/201621.6721.7621.4321.59128,750
8/25/201621.6021.7021.5721.6374,443
8/24/201621.7121.7121.4821.66134,039
8/23/201621.6121.7221.6021.65208,158
8/22/201621.5121.6121.4721.61112,549
8/19/201621.5821.5821.4321.54104,365
8/18/201621.4321.6121.4321.60152,538
8/17/201621.3621.4921.1721.47374,924
8/16/201621.4521.4921.2921.34234,327
8/15/201621.6321.6321.4521.52261,682
8/12/201621.4821.5421.3321.51122,581
8/11/201621.3821.4621.3021.44118,739
8/10/201621.3021.3721.2221.31103,592
8/9/201621.1821.3121.1521.29113,269
8/8/201621.2621.3721.1621.23138,028
8/5/201621.4521.4621.1721.23164,523
8/4/201621.3821.4821.3221.47121,589
8/3/201621.2421.4121.1221.39175,501
8/2/201621.4321.4621.1921.23191,141
8/1/201621.6021.6121.4121.41205,833
7/29/201621.5821.6521.5321.6193,737
7/28/201621.4321.5621.4021.54142,451
7/27/201621.5821.5821.2921.44190,681
7/26/201621.5721.5921.4521.50154,946
7/25/201621.5221.6221.4621.55143,648
7/22/201621.4021.5221.4021.5299,468
7/21/201621.4821.4821.3521.39159,340
7/20/201621.3721.4921.3021.48123,687
7/19/201621.3121.3721.2221.25138,421
7/18/201621.3021.5021.2621.29172,023
7/15/201621.3621.4121.2321.23144,800
7/14/201621.3621.4521.2921.43160,318
7/13/201621.2521.3221.2221.25165,925
7/12/201621.3821.4521.2221.24182,593
7/11/201621.1821.3921.1621.28219,839
7/8/201621.1721.3121.1421.18187,115
7/7/201621.2621.3720.9921.11170,308
7/6/201621.0221.3821.0221.27153,318
7/5/201621.5621.6521.0021.11347,649
7/1/201621.4221.7421.3521.71323,157
6/30/201621.0721.4820.9421.42356,896
6/29/201620.5620.9420.4920.94201,507
6/28/201620.3820.4820.2620.41169,697
6/27/201620.4920.4920.0020.17342,198
6/24/201620.1720.7220.1720.54319,428
6/23/201620.7520.8520.7520.79130,974
6/22/201620.7420.7520.6520.69107,155
6/21/201620.7220.7620.6620.70112,606
6/20/201620.7320.7720.5820.68111,987
6/17/201620.8220.9320.7520.88112,483
6/16/201620.5420.7520.4620.74155,031
6/15/201620.7120.7720.4720.62196,377
6/14/201620.5020.7520.4020.72103,862
6/13/201620.7720.8220.5020.52158,429
6/10/201621.0321.1120.8320.91148,488
6/9/201621.2021.2421.0921.20125,416
6/8/201621.1521.3421.1121.28187,903
6/7/201620.7521.0920.7521.06203,641
6/6/201620.5620.7420.5420.73259,965
6/3/201620.4120.4820.4020.48219,412
6/2/201620.2620.3620.1020.35136,481
6/1/201620.1320.2420.1120.24127,808
5/31/201620.1520.2220.1020.18103,262
5/27/201620.1020.1120.0320.07125,559
5/26/201619.9620.1519.9220.15145,073
5/25/201619.9719.9719.8519.93152,613
5/24/201619.7419.9319.7119.88173,098
5/23/201619.7419.8419.6819.6896,120
5/20/201619.7219.7419.5919.69143,149
5/19/201619.6319.7219.5519.71170,223
5/18/201619.8819.9119.6319.70176,442
5/17/201619.9820.0319.8319.89190,252
5/16/201620.0620.1619.9819.98147,783
5/13/201620.1620.1820.0520.0877,741
5/12/201620.2920.2920.1420.16102,993
5/11/201620.2020.2520.1220.18154,343
5/10/201620.1220.3320.1220.24147,341
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center