$21.05 0.00 (%) CohenSteers Inf Shs - NYSE

Jul. 30, 2015 | 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
7/30/201520.9521.0520.9121.0592,763
7/29/201520.7221.0820.6221.08201,110
7/28/201520.5920.7920.5320.79151,822
7/27/201520.5720.6620.5120.63100,408
7/24/201520.7120.7620.5820.66162,673
7/23/201520.9320.9320.6720.75206,496
7/22/201520.9521.0220.8120.86122,780
7/21/201520.8621.1020.8421.06203,640
7/20/201521.1321.1320.9420.96130,198
7/17/201521.3621.3621.1321.13150,999
7/16/201521.2421.4621.2421.42176,053
7/15/201521.2721.4321.1621.19258,494
7/14/201521.1821.3921.0021.3091,952
7/13/201521.1421.2821.0821.25198,193
7/10/201520.9921.1320.9521.11146,882
7/9/201521.2421.2820.8120.82234,997
7/8/201521.0121.0920.8420.97155,338
7/7/201521.0921.2220.9221.22145,709
7/6/201520.9021.0920.8621.04201,226
7/2/201521.2321.2921.0821.10132,162
7/1/201521.1021.3720.9821.23288,117
6/30/201521.1621.2420.8321.02412,762
6/29/201521.0221.1720.9320.94238,584
6/26/201521.3821.3821.0821.25174,060
6/25/201521.6321.6321.4121.44136,552
6/24/201521.4421.6221.4221.48190,656
6/23/201521.5321.6721.5121.52169,646
6/22/201521.7021.8321.4121.46202,347
6/19/201521.6421.7321.6021.6290,049
6/18/201521.5621.8121.5021.73116,611
6/17/201521.9121.9921.7621.9786,706
6/16/201521.7421.9021.7321.8783,076
6/15/201521.7221.8621.6321.81128,195
6/12/201521.8221.8921.7521.75119,414
6/11/201521.7121.9721.7021.94152,815
6/10/201521.6121.8521.6121.71221,124
6/9/201521.5921.7421.4221.53309,599
6/8/201521.7621.8121.6721.67140,477
6/5/201522.0722.2021.8221.84199,195
6/4/201522.3022.4322.1022.12147,969
6/3/201522.5522.5522.3822.44126,258
6/2/201522.6322.6322.4522.52154,878
6/1/201522.5722.7022.5222.6381,200
5/29/201522.7322.7922.5522.57191,796
5/28/201522.6322.7922.6022.68130,913
5/27/201522.6222.7122.5922.7187,630
5/26/201522.7722.8222.5722.58100,609
5/22/201522.9322.9522.7522.88101,318
5/21/201522.8923.0722.8922.98106,594
5/20/201522.8722.9522.8122.8560,032
5/19/201522.8622.9422.8222.8783,528
5/18/201522.8822.9722.8522.92108,279
5/15/201522.8723.0622.8122.96138,839
5/14/201522.5622.8622.5622.84127,980
5/13/201522.6022.7822.5022.52161,657
5/12/201522.4822.6322.3622.63119,721
5/11/201522.5622.7122.5622.59122,213
5/8/201522.5322.7322.5322.64144,732
5/7/201522.4122.5222.3022.44118,493
5/6/201522.7622.7622.4622.49148,106
5/5/201523.0023.0222.7622.82121,712
5/4/201523.0423.1423.0023.04170,646
5/1/201523.0723.0722.9123.06134,673
4/30/201523.2223.2923.0023.07125,678
4/29/201523.1823.2523.1523.23119,777
4/28/201523.1423.2623.0823.23125,438
4/27/201523.4123.4123.1223.17186,495
4/24/201523.2223.3723.1823.33103,959
4/23/201523.1523.2023.0523.1782,031
4/22/201523.1023.1623.0623.12127,643
4/21/201523.1623.2023.0523.07136,745
4/20/201523.0523.1923.0223.05150,655
4/17/201522.8022.9822.8022.98102,740
4/16/201522.9123.1222.8623.00149,943
4/15/201522.8023.0622.7922.99129,766
4/14/201522.8022.9122.7622.81162,810
4/13/201522.9123.0922.8022.8081,647
4/10/201522.8123.0122.8122.91214,815
4/9/201522.9422.9722.8122.87142,917
4/8/201523.0023.1522.9522.98170,132
4/7/201522.9123.0122.8522.95111,905
4/6/201522.6723.0522.6722.98150,027
4/2/201522.8822.8822.7022.83157,966
4/1/201522.7722.9622.6422.88195,236
3/31/201522.7922.8722.6322.72251,558
3/30/201522.5922.8522.5922.79132,481
3/27/201522.6522.6822.5422.56142,382
3/26/201522.6622.7222.5322.64184,683
3/25/201522.7822.8522.6422.65152,064
3/24/201522.6822.8822.6822.78118,926
3/23/201522.6522.7822.6422.75197,290
3/20/201522.5722.7322.4822.58239,399
3/19/201522.5222.5922.4122.52116,116
3/18/201522.2922.7122.0722.61178,465
3/17/201522.3222.5922.3222.57150,583
3/16/201522.3322.4322.3122.35124,910
3/13/201522.4922.4922.2522.2978,738
3/12/201522.3222.5422.2622.5188,501
3/11/201522.4822.5022.2522.29112,855
3/10/201522.4522.5422.2822.42145,628
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!