$19.86 +0.01 (%) CohenSteers Inf Shs - New York Stock Exchange, Inc.

Dec. 8, 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

UTF historical data

Date Open High Low Close Volume
12/8/201619.8219.9619.8019.86303,824
12/7/201619.8619.9119.8119.85262,933
12/6/201619.8419.8719.7919.80174,127
12/5/201619.8119.8419.7619.82224,168
12/2/201619.7619.8019.7019.76202,684
12/1/201619.6819.8019.6219.77258,287
11/30/201619.7719.8819.6719.69326,199
11/29/201619.7419.8319.7119.83199,398
11/28/201619.8719.9219.7319.73225,105
11/25/201619.6319.8319.6319.83177,173
11/23/201619.7119.8119.5019.51282,113
11/22/201619.7619.8519.7519.82185,272
11/21/201619.7419.7419.5719.67245,179
11/18/201619.7219.8019.6019.63225,961
11/17/201619.6419.8019.6019.76200,789
11/16/201619.5419.6119.3519.60152,881
11/15/201619.2119.6019.2119.59269,196
11/14/201619.6519.6519.1019.17351,976
11/11/201619.9319.9419.5019.69415,542
11/10/201620.2520.2819.9120.10441,585
11/9/201619.5320.4619.3720.39790,417
11/8/201619.5019.7419.5019.64165,808
11/7/201619.5119.5919.4519.56313,111
11/4/201619.3919.5219.3519.40164,847
11/3/201619.5219.5519.3219.41234,797
11/2/201620.3920.4519.5319.56407,269
11/1/201620.6920.6920.4020.49172,266
10/31/201620.5220.7020.5020.70144,902
10/28/201620.6020.6720.4020.49103,426
10/27/201620.7220.7220.5920.70104,172
10/26/201620.6220.7720.5520.72134,913
10/25/201620.6320.7120.6120.6785,117
10/24/201620.6720.7020.5520.6597,302
10/21/201620.5720.6120.5020.58101,709
10/20/201620.6020.6720.5420.64102,719
10/19/201620.5020.6720.4420.67103,744
10/18/201620.5220.7020.4120.41130,606
10/17/201620.5820.6420.5020.54116,808
10/14/201620.5920.6620.5120.58225,532
10/13/201620.5920.6220.5120.61205,882
10/12/201620.6320.7220.5920.69125,589
10/11/201620.6820.7420.5120.61173,984
10/10/201620.6520.7720.6520.74134,897
10/7/201620.9121.0020.6520.68215,966
10/6/201620.8520.9520.7820.91155,434
10/5/201621.2121.2420.7820.91338,841
10/4/201621.6221.6221.1721.34188,580
10/3/201621.4521.6421.3021.63281,657
9/30/201621.2721.6021.2421.54314,230
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center