$20.94 +0.53 (%) CohenSteers Inf Shs - New York Stock Exchange, Inc.

Jun. 29, 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
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
5/9/201620.3920.3920.0920.12194,707
5/6/201620.1020.4119.9220.41282,296
5/5/201620.1720.2220.0020.16132,388
5/4/201619.8420.1119.8420.11157,749
5/3/201620.1320.2719.9520.00242,250
5/2/201620.2620.3320.1620.30153,666
4/29/201620.1520.3320.1020.20175,959
4/28/201620.0520.2520.0020.15127,165
4/27/201619.8720.1519.8120.09154,570
4/26/201619.8619.9319.7819.93220,358
4/25/201619.9019.9619.7719.86257,527
4/22/201619.7219.8819.7219.79129,590
4/21/201619.9019.9019.6619.74160,678
4/20/201620.0620.1019.9119.94130,871
4/19/201619.9920.0819.9820.05100,325
4/18/201619.8820.0919.8319.96155,130
4/15/201619.6319.9319.6319.89121,451
4/14/201619.9020.0019.6719.74116,383
4/13/201619.9419.9419.8419.94120,562
4/12/201619.5319.9219.5319.88132,563
4/11/201619.4019.6419.4019.54142,258
4/8/201619.3819.5519.3619.37131,294
4/7/201619.0819.2919.0119.22167,092
4/6/201619.1819.3119.1019.21147,579
4/5/201619.3719.4519.1919.22115,172
4/4/201619.9719.9719.5119.55158,495
4/1/201619.6919.9719.5619.93215,450
3/31/201619.5720.0519.5119.81347,846
3/30/201619.8219.8519.5519.62316,102
3/29/201619.3819.7019.3619.68118,950
3/28/201619.5219.5919.3819.47129,771
3/24/201619.4619.4919.3019.49131,990
3/23/201619.4219.5019.3319.50178,712
3/22/201619.3719.4919.3219.44101,904
3/21/201619.5619.5619.4019.42127,578
3/18/201619.6219.6719.5119.55125,410
3/17/201619.6420.0419.6019.95279,881
3/16/201619.3119.6519.2819.65130,637
3/15/201619.2819.3719.2019.35110,354
3/14/201619.2919.3819.0619.32158,763
3/11/201619.0519.3519.0019.34191,008
3/10/201618.9819.1018.8118.86104,024
3/9/201618.8418.9918.8418.89157,616
3/8/201618.7718.8418.6918.76143,604
3/7/201618.6418.9118.6118.90189,156
3/4/201618.4418.7818.4118.67157,129
3/3/201618.3618.4518.2818.44202,560
3/2/201618.3018.3918.1518.37145,009
3/1/201618.3418.3918.2318.32203,533
2/29/201618.3218.3618.1618.18127,246
2/26/201618.4518.5018.2418.33146,703
2/25/201618.2518.4318.1818.38157,496
2/24/201618.0418.2718.0018.22126,309
2/23/201618.1618.2018.1018.20166,751
2/22/201618.2318.3718.1218.16166,992
2/19/201618.0518.1417.9118.13162,014
2/18/201618.1318.1718.0018.05198,559
2/17/201617.6818.0517.5718.04143,074
2/16/201617.4217.5317.3117.52159,401
2/12/201617.2717.2717.0417.24235,320
2/11/201617.1417.2116.9417.16302,362
2/10/201617.5517.5517.2517.38200,915
2/9/201617.4017.5617.2617.45195,631
2/8/201618.2518.2517.4917.65205,642
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center