Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cohen & Steers Closed-End Opportunity Fund (NY: FOF )

11.70 -0.04 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 2.700 2.763 2.691 2.715 296,166 +0.02(+0.67%)
Apr 29, 2009 2.649 2.700 2.631 2.697 244,803 +0.04(+1.59%)
Apr 28, 2009 2.637 2.662 2.604 2.655 140,474 +0.00(+0.11%)
Apr 27, 2009 2.634 2.667 2.610 2.652 265,199 -0.01(-0.45%)
Apr 24, 2009 2.643 2.706 2.634 2.664 191,621 +0.03(+1.07%)
Apr 23, 2009 2.622 2.636 2.575 2.636 83,910 +0.02(+0.88%)
Apr 22, 2009 2.616 2.706 2.607 2.613 281,777 -0.01(-0.34%)
Apr 21, 2009 2.514 2.646 2.514 2.622 300,087 +0.04(+1.51%)
Apr 20, 2009 2.631 2.631 2.532 2.583 127,385 -0.09(-3.37%)
Apr 17, 2009 2.646 2.691 2.625 2.673 175,552 +0.02(+0.79%)
Apr 16, 2009 2.595 2.652 2.580 2.652 424,958 +0.07(+2.80%)
Apr 15, 2009 2.524 2.586 2.524 2.580 318,754 +0.05(+2.02%)
Apr 14, 2009 2.583 2.604 2.511 2.529 358,790 -0.07(-2.55%)
Apr 13, 2009 2.583 2.595 2.544 2.595 226,636 +0.01(+0.23%)
Apr 09, 2009 2.520 2.595 2.520 2.589 171,112 +0.09(+3.74%)
Apr 08, 2009 2.463 2.518 2.451 2.496 181,691 +0.01(+0.48%)
Apr 07, 2009 2.502 2.502 2.433 2.484 248,155 -0.05(-1.78%)
Apr 06, 2009 2.556 2.561 2.496 2.529 122,636 -0.08(-2.89%)
Apr 03, 2009 2.586 2.607 2.511 2.604 201,016 -0.01(-0.23%)
Apr 02, 2009 2.541 2.631 2.532 2.610 492,460 +0.09(+3.58%)
Apr 01, 2009 2.433 2.522 2.431 2.520 210,254 +0.04(+1.58%)
Mar 31, 2009 2.445 2.496 2.439 2.481 262,711 +0.07(+2.74%)
Mar 30, 2009 2.409 2.431 2.338 2.415 225,010 -0.14(-5.53%)
Mar 26, 2009 2.535 2.574 2.478 2.556 240,922 +0.08(+3.16%)
Mar 25, 2009 2.439 2.511 2.397 2.478 336,884 +0.03(+1.10%)
Mar 24, 2009 2.466 2.477 2.415 2.451 231,854 -0.05(-1.81%)
Mar 23, 2009 2.430 2.496 2.430 2.496 476,767 +0.15(+6.48%)
Mar 20, 2009 2.401 2.402 2.301 2.344 343,436 -0.04(-1.71%)
Mar 19, 2009 2.418 2.487 2.276 2.385 190,770 -0.05(-2.22%)
Mar 18, 2009 2.379 2.481 2.361 2.439 270,134 +0.01(+0.25%)
Mar 17, 2009 2.403 2.433 2.321 2.433 270,097 +0.03(+1.25%)
Mar 16, 2009 2.400 2.436 2.357 2.403 274,826 +0.05(+1.99%)
Mar 13, 2009 2.345 2.364 2.303 2.356 0 +0.01(+0.44%)
Mar 12, 2009 2.228 2.368 2.195 2.345 194,338 +0.11(+4.70%)
Mar 11, 2009 2.279 2.282 2.135 2.240 270,247 -0.01(-0.49%)
Mar 10, 2009 2.102 2.251 2.102 2.251 310,912 +0.18(+8.82%)
Mar 09, 2009 2.048 2.135 2.048 2.069 427,216 -0.04(-1.85%)
Mar 06, 2009 2.192 2.213 2.045 2.108 0 -0.09(-3.97%)
Mar 05, 2009 2.108 2.237 2.108 2.195 221,378 -0.06(-2.67%)
Mar 04, 2009 2.195 2.276 2.195 2.255 458,137 +0.02(+0.67%)
Mar 02, 2009 2.318 2.360 2.240 2.240 320,060 -0.17(-6.88%)
Feb 27, 2009 2.376 2.433 2.336 2.406 0 -0.07(-2.91%)
Feb 26, 2009 2.466 2.493 2.436 2.478 306,688 +0.04(+1.73%)
Feb 25, 2009 2.436 2.490 2.294 2.436 218,501 -0.01(-0.61%)
Feb 24, 2009 2.285 2.466 2.255 2.451 314,819 +0.12(+5.13%)
Feb 23, 2009 2.457 2.457 2.285 2.331 383,924 -0.13(-5.11%)
Feb 20, 2009 2.370 2.475 2.300 2.457 763,639 -0.04(-1.57%)
Feb 19, 2009 2.532 2.601 2.481 2.496 252,685 -0.06(-2.24%)
Feb 18, 2009 2.604 2.604 2.481 2.553 239,120 -0.05(-1.96%)
Feb 17, 2009 2.706 2.706 2.556 2.604 334,490 -0.14(-5.15%)
Feb 13, 2009 2.694 2.748 2.694 2.745 213,490 +0.02(+0.66%)
Feb 12, 2009 2.694 2.766 2.691 2.727 227,687 -0.02(-0.87%)
Feb 11, 2009 2.760 2.802 2.721 2.751 240,580 -0.02(-0.70%)
Feb 10, 2009 2.800 2.833 2.736 2.771 203,380 -0.06(-2.08%)
Feb 09, 2009 2.905 2.908 2.803 2.830 131,069 -0.08(-2.69%)
Feb 06, 2009 2.812 2.926 2.806 2.908 204,105 +0.06(+2.17%)
Feb 05, 2009 2.812 2.857 2.775 2.846 218,678 +0.04(+1.45%)
Feb 04, 2009 2.812 2.857 2.797 2.806 181,731 +0.01(+0.32%)
Feb 03, 2009 2.736 2.884 2.694 2.797 174,491 +0.06(+2.20%)
Feb 02, 2009 2.721 2.763 2.676 2.736 258,887 +0.02(+0.55%)
Jan 30, 2009 2.754 2.791 2.718 2.721 0 -0.04(-1.57%)
Jan 29, 2009 2.839 2.845 2.745 2.765 200,949 -0.06(-2.29%)
Jan 28, 2009 2.827 2.857 2.813 2.830 372,408 +0.04(+1.49%)
Jan 27, 2009 2.736 2.797 2.715 2.788 245,681 +0.04(+1.44%)
Jan 26, 2009 2.712 2.788 2.712 2.748 319,136 +0.02(+0.77%)
Jan 23, 2009 2.661 2.763 2.595 2.727 302,661 -0.01(-0.44%)
Jan 22, 2009 2.721 2.768 2.664 2.739 141,914 -0.03(-0.98%)
Jan 21, 2009 2.682 2.766 2.658 2.766 245,721 +0.09(+3.25%)
Jan 20, 2009 2.797 2.821 2.679 2.679 247,440 -0.13(-4.71%)
Jan 16, 2009 2.797 2.821 2.726 2.812 190,148 +0.06(+2.30%)
Jan 15, 2009 2.788 2.788 2.559 2.748 253,965 -0.03(-1.08%)
Jan 14, 2009 2.812 2.833 2.706 2.778 160,421 -0.11(-3.67%)
Jan 13, 2009 2.860 2.914 2.827 2.884 175,462 +0.00(+0.09%)
Jan 12, 2009 2.947 2.947 2.842 2.882 201,671 -0.07(-2.22%)
Jan 09, 2009 2.857 2.968 2.815 2.947 237,933 +0.05(+1.87%)
Jan 08, 2009 2.878 2.902 2.812 2.893 379,784 -0.00(-0.00%)
Jan 07, 2009 2.962 2.962 2.875 2.893 259,532 -0.09(-3.02%)
Jan 06, 2009 2.947 2.995 2.917 2.983 335,288 +0.05(+1.74%)
Jan 05, 2009 3.371 3.371 2.890 2.932 577,717 +0.03(+0.93%)
Jan 02, 2009 2.781 2.905 2.781 2.905 0 +0.15(+5.46%)
Jan 01, 2009 2.652 2.781 2.649 2.754 0 +0.00(+0.00%)
Dec 31, 2008 2.652 2.781 2.649 2.754 325,142 +0.08(+2.92%)
Dec 30, 2008 2.715 2.715 2.646 2.676 431,190 -0.02(-0.78%)
Dec 29, 2008 2.676 2.721 2.573 2.697 416,408 -0.01(-0.33%)
Dec 26, 2008 2.691 2.706 2.616 2.706 189,183 +0.03(+1.12%)
Dec 24, 2008 2.538 2.709 2.538 2.676 254,830 +0.12(+4.58%)
Dec 23, 2008 2.511 2.589 2.511 2.559 273,050 +0.05(+1.92%)
Dec 22, 2008 2.547 2.595 2.490 2.511 466,268 -0.06(-2.23%)
Dec 19, 2008 2.466 2.592 2.466 2.568 293,416 +0.11(+4.27%)
Dec 18, 2008 2.421 2.589 2.421 2.463 310,802 -0.05(-2.03%)
Dec 17, 2008 2.430 2.550 2.406 2.514 490,671 +0.02(+0.72%)
Dec 16, 2008 2.376 2.499 2.357 2.496 579,453 +0.11(+4.80%)
Dec 15, 2008 2.391 2.460 2.345 2.382 329,439 -0.01(-0.38%)
Dec 12, 2008 2.345 2.487 2.345 2.391 296,802 -0.02(-1.00%)
Dec 11, 2008 2.469 2.523 2.415 2.415 489,554 -0.09(-3.43%)
Dec 10, 2008 2.616 2.616 2.481 2.500 295,155 -0.03(-1.24%)
Dec 09, 2008 2.529 2.598 2.496 2.532 361,118 -0.07(-2.51%)
Dec 08, 2008 2.580 2.625 2.490 2.597 310,327 +0.14(+5.72%)
Dec 05, 2008 2.460 2.493 2.288 2.457 375,457 -0.03(-1.33%)
Dec 04, 2008 2.547 2.589 2.439 2.490 337,899 -0.02(-0.72%)
Dec 03, 2008 2.361 2.556 2.300 2.508 286,190 +0.08(+3.35%)
Dec 02, 2008 2.466 2.487 2.330 2.427 285,701 -0.07(-2.65%)
Dec 01, 2008 2.514 2.550 2.315 2.493 372,012 -0.02(-0.60%)
Nov 28, 2008 2.490 2.535 2.406 2.508 89,713 +0.06(+2.39%)
Nov 26, 2008 2.273 2.484 2.255 2.449 177,584 +0.07(+3.10%)
Nov 25, 2008 2.342 2.388 2.282 2.376 391,354 +0.02(+0.77%)
Nov 24, 2008 2.183 2.357 2.168 2.357 451,536 +0.22(+10.11%)
Nov 21, 2008 2.108 2.147 1.970 2.141 722,539 +0.02(+0.85%)
Nov 20, 2008 2.267 2.365 2.048 2.123 1,219,343 -0.25(-10.63%)
Nov 19, 2008 2.562 2.598 2.376 2.376 424,466 -0.27(-10.33%)
Nov 18, 2008 2.649 2.682 2.490 2.649 369,694 +0.01(+0.46%)
Nov 17, 2008 2.730 2.751 2.634 2.637 349,808 -0.12(-4.47%)
Nov 14, 2008 2.839 2.857 2.751 2.760 298,824 -0.09(-3.27%)
Nov 13, 2008 2.727 2.854 2.640 2.854 321,740 +0.06(+2.26%)
Nov 12, 2008 2.902 2.902 2.751 2.791 238,262 -0.15(-5.16%)
Nov 11, 2008 2.857 3.157 2.815 2.942 315,704 +0.04(+1.50%)
Nov 10, 2008 3.010 3.010 2.878 2.899 296,146 -0.05(-1.53%)
Nov 07, 2008 2.992 3.037 2.888 2.944 287,547 +0.04(+1.24%)
Nov 06, 2008 2.935 2.986 2.863 2.908 283,157 -0.13(-4.16%)
Nov 05, 2008 3.157 3.157 3.010 3.034 371,281 -0.11(-3.45%)
Nov 04, 2008 3.091 3.154 3.037 3.142 200,218 +0.08(+2.55%)
Nov 03, 2008 3.001 3.169 2.981 3.064 351,913 +0.08(+2.83%)
Oct 31, 2008 2.911 3.004 2.851 2.980 224,956 +0.06(+2.06%)
Oct 30, 2008 2.809 2.938 2.772 2.920 340,895 +0.11(+4.07%)
Oct 29, 2008 2.724 2.872 2.667 2.806 391,350 +0.04(+1.41%)
Oct 28, 2008 2.775 2.857 2.709 2.766 397,968 +0.06(+2.22%)
Oct 27, 2008 2.643 2.760 2.643 2.706 290,160 -0.09(-3.12%)
Oct 24, 2008 2.643 3.004 2.634 2.794 260,157 -0.02(-0.54%)
Oct 23, 2008 2.788 2.914 2.709 2.809 305,807 -0.00(-0.11%)
Oct 22, 2008 3.157 3.157 2.736 2.812 286,479 -0.32(-10.10%)
Oct 21, 2008 3.073 3.133 2.932 3.127 245,864 +0.06(+1.96%)
Oct 20, 2008 3.172 3.193 2.980 3.067 257,314 +0.12(+4.08%)
Oct 17, 2008 2.992 2.998 2.751 2.947 388,450 -0.09(-2.88%)
Oct 16, 2008 2.724 3.034 2.544 3.034 340,719 +0.28(+10.28%)
Oct 15, 2008 2.706 2.941 2.655 2.751 370,419 -0.09(-3.33%)
Oct 14, 2008 2.998 3.088 2.788 2.846 595,695 +0.07(+2.44%)
Oct 13, 2008 2.517 2.851 2.517 2.778 420,426 +0.32(+13.24%)
Oct 10, 2008 2.069 3.533 0.9021 2.454 959,733 -0.04(-1.69%)
Oct 09, 2008 2.781 2.806 2.472 2.496 499,411 -0.28(-9.98%)
Oct 08, 2008 2.887 2.917 2.751 2.772 649,223 -0.14(-4.95%)
Oct 07, 2008 3.049 3.049 2.917 2.917 405,284 -0.18(-5.95%)
Oct 06, 2008 3.010 3.175 2.784 3.101 1,233,044 -0.12(-3.79%)
Oct 03, 2008 3.515 3.515 3.224 3.224 364,121 +0.01(+0.19%)
Oct 02, 2008 3.365 3.437 3.218 3.218 440,482 -0.15(-4.46%)
Oct 01, 2008 3.362 3.548 3.293 3.368 296,289 +0.01(+0.36%)
Sep 30, 2008 3.221 3.365 3.218 3.356 295,059 +0.14(+4.40%)
Sep 29, 2008 3.293 3.326 3.121 3.215 580,558 -0.22(-6.52%)
Sep 26, 2008 3.413 3.449 3.314 3.439 0 -0.03(-0.99%)
Sep 25, 2008 3.410 3.566 3.404 3.473 445,886 +0.02(+0.43%)
Sep 24, 2008 3.473 3.515 3.353 3.458 397,103 +0.01(+0.35%)
Sep 23, 2008 3.666 3.666 3.440 3.446 277,500 -0.13(-3.70%)
Sep 22, 2008 3.675 3.681 3.542 3.578 212,133 -0.12(-3.17%)
Sep 19, 2008 3.608 3.703 3.482 3.696 0 +0.40(+12.14%)
Sep 18, 2008 3.263 3.368 3.052 3.296 667,095 +0.03(+1.01%)
Sep 17, 2008 3.431 3.509 3.230 3.263 850,995 -0.29(-8.13%)
Sep 16, 2008 3.557 3.617 3.452 3.551 641,791 -0.18(-4.91%)
Sep 15, 2008 3.819 3.897 3.654 3.735 336,386 -0.20(-5.19%)
Sep 12, 2008 3.939 4.014 3.831 3.939 358,091 -0.03(-0.68%)
Sep 11, 2008 4.023 4.044 3.957 3.966 357,872 -0.13(-3.16%)
Sep 10, 2008 4.102 4.168 4.069 4.096 289,302 -0.02(-0.44%)
Sep 09, 2008 4.267 4.294 4.114 4.114 181,694 -0.14(-3.25%)
Sep 08, 2008 4.330 4.330 4.240 4.252 103,527 +0.02(+0.43%)
Sep 05, 2008 4.261 4.261 4.213 4.234 0 -0.05(-1.08%)
Sep 04, 2008 4.327 4.330 4.258 4.280 181,854 -0.03(-0.74%)
Sep 03, 2008 4.246 4.327 4.246 4.312 193,241 +0.04(+0.99%)
Sep 02, 2008 4.285 4.315 4.243 4.270 204,674 +0.04(+1.00%)
Aug 29, 2008 4.255 4.267 4.225 4.228 103,893 -0.03(-0.64%)
Aug 28, 2008 4.183 4.264 4.183 4.255 141,399 +0.08(+1.87%)
Aug 27, 2008 4.141 4.243 4.141 4.177 137,883 +0.03(+0.73%)
Aug 26, 2008 4.138 4.174 4.135 4.147 175,366 +0.01(+0.22%)
Aug 25, 2008 4.141 4.167 4.126 4.138 184,571 -0.02(-0.58%)
Aug 22, 2008 4.216 4.253 4.159 4.162 113,916 -0.06(-1.35%)
Aug 21, 2008 4.141 4.237 4.141 4.219 166,217 +0.04(+0.86%)
Aug 20, 2008 4.237 4.264 4.159 4.183 263,004 -0.05(-1.21%)
Aug 19, 2008 4.267 4.330 4.231 4.234 201,162 -0.06(-1.47%)
Aug 18, 2008 4.312 4.360 4.297 4.297 138,991 -0.04(-0.83%)
Aug 15, 2008 4.309 4.360 4.306 4.333 0 +0.03(+0.70%)
Aug 14, 2008 4.312 4.342 4.297 4.303 175,416 +0.01(+0.14%)
Aug 13, 2008 4.360 4.360 4.273 4.297 261,032 -0.08(-1.92%)
Aug 12, 2008 4.423 4.435 4.360 4.381 135,752 -0.04(-0.95%)
Aug 11, 2008 4.399 4.450 4.375 4.423 112,363 -0.01(-0.20%)
Aug 08, 2008 4.360 4.435 4.330 4.432 202,037 +0.09(+2.08%)
Aug 07, 2008 4.414 4.432 4.342 4.342 342,551 -0.10(-2.17%)
Aug 06, 2008 4.447 4.459 4.387 4.438 230,447 -0.03(-0.61%)
Aug 05, 2008 4.369 4.483 4.369 4.465 166,121 +0.12(+2.70%)
Aug 04, 2008 4.375 4.390 4.330 4.348 184,977 -0.04(-0.82%)
Aug 01, 2008 4.324 4.390 4.294 4.384 189,549 +0.06(+1.39%)
Jul 31, 2008 4.315 4.369 4.294 4.324 141,146 -0.03(-0.76%)
Jul 30, 2008 4.414 4.417 4.276 4.357 154,544 -0.04(-0.89%)
Jul 29, 2008 4.396 4.396 4.210 4.396 328,547 +0.15(+3.61%)
Jul 28, 2008 4.255 4.273 4.222 4.243 169,470 +0.01(+0.14%)
Jul 25, 2008 4.255 4.270 4.233 4.237 147,498 +0.00(+0.07%)
Jul 24, 2008 4.315 4.336 4.213 4.234 334,068 -0.07(-1.61%)
Jul 23, 2008 4.252 4.330 4.252 4.303 206,732 +0.04(+0.92%)
Jul 22, 2008 4.198 4.276 4.198 4.264 188,828 +0.05(+1.21%)
Jul 21, 2008 4.192 4.255 4.186 4.213 126,091 +0.02(+0.36%)
Jul 18, 2008 4.180 4.225 4.177 4.198 156,640 -0.00(-0.07%)
Jul 17, 2008 4.099 4.210 4.062 4.201 259,246 +0.10(+2.49%)
Jul 16, 2008 4.017 4.120 3.972 4.099 283,330 +0.09(+2.17%)
Jul 15, 2008 4.150 4.150 3.948 4.011 357,014 -0.15(-3.68%)
Jul 14, 2008 4.237 4.279 4.135 4.165 247,537 -0.07(-1.63%)
Jul 11, 2008 4.264 4.315 4.210 4.234 225,239 -0.14(-3.10%)
Jul 10, 2008 4.429 4.450 4.348 4.369 288,268 -0.04(-0.95%)
Jul 09, 2008 4.474 4.586 4.408 4.411 143,587 -0.09(-2.00%)
Jul 08, 2008 4.318 4.520 4.303 4.502 308,877 +0.19(+4.32%)
Jul 07, 2008 4.589 4.589 4.303 4.315 539,364 -0.29(-6.21%)
Jul 04, 2008 4.577 4.616 4.547 4.601 93,554 +0.00(+0.00%)
Jul 03, 2008 4.577 4.616 4.547 4.601 93,554 +0.02(+0.33%)
Jul 02, 2008 4.574 4.691 4.565 4.586 198,551 -0.00(-0.06%)
Jul 01, 2008 4.553 4.709 4.553 4.589 240,896 -0.02(-0.33%)
Jun 30, 2008 4.541 4.625 4.541 4.604 109,071 +0.06(+1.26%)
Jun 27, 2008 4.589 4.601 4.535 4.547 180,903 -0.04(-0.79%)
Jun 26, 2008 4.601 4.733 4.556 4.583 199,686 -0.04(-0.85%)
Jun 25, 2008 4.592 4.682 4.577 4.622 215,748 +0.03(+0.72%)
Jun 24, 2008 4.643 4.649 4.580 4.589 245,585 -0.05(-1.04%)
Jun 23, 2008 4.655 4.691 4.631 4.637 195,282 -0.03(-0.58%)
Jun 20, 2008 4.664 4.688 4.652 4.664 200,826 -0.02(-0.51%)
Jun 19, 2008 4.712 4.719 4.676 4.688 192,170 -0.03(-0.57%)
Jun 18, 2008 4.763 4.774 4.706 4.715 236,057 -0.04(-0.84%)
Jun 17, 2008 4.790 4.790 4.751 4.755 159,529 -0.00(-0.10%)
Jun 16, 2008 4.757 4.778 4.730 4.760 165,941 +0.00(+0.06%)
Jun 13, 2008 4.694 4.763 4.694 4.757 166,829 +0.05(+0.96%)
Jun 12, 2008 4.718 4.751 4.685 4.712 236,958 -0.01(-0.19%)
Jun 11, 2008 4.775 4.778 4.703 4.721 230,204 -0.08(-1.69%)
Jun 10, 2008 4.802 4.818 4.796 4.802 161,598 -0.02(-0.37%)
Jun 09, 2008 4.850 4.856 4.814 4.820 256,509 -0.03(-0.62%)
Jun 06, 2008 4.892 4.893 4.841 4.850 156,576 -0.05(-0.92%)
Jun 05, 2008 4.853 4.910 4.853 4.895 292,026 +0.04(+0.87%)
Jun 04, 2008 4.850 4.871 4.820 4.853 236,496 +0.01(+0.25%)
Jun 03, 2008 4.901 4.910 4.838 4.841 319,345 -0.04(-0.86%)
Jun 02, 2008 4.841 4.886 4.841 4.883 312,179 +0.05(+0.93%)
May 30, 2008 4.844 4.880 4.829 4.838 317,117 -0.02(-0.37%)
May 29, 2008 4.862 4.901 4.844 4.856 188,921 -0.01(-0.19%)
May 28, 2008 4.844 4.865 4.814 4.865 248,155 +0.03(+0.56%)
May 27, 2008 4.886 4.886 4.817 4.838 251,138 -0.03(-0.68%)
May 26, 2008 4.823 4.892 4.796 4.871 0 +0.00(+0.00%)
May 23, 2008 4.823 4.892 4.796 4.871 223,563 +0.04(+0.75%)
May 22, 2008 4.811 4.853 4.811 4.835 156,161 +0.03(+0.63%)
May 21, 2008 4.898 4.898 4.805 4.805 309,645 -0.10(-1.96%)
May 20, 2008 4.859 4.901 4.832 4.901 234,541 +0.03(+0.56%)
May 19, 2008 4.844 4.910 4.844 4.874 234,976 +0.02(+0.42%)
May 16, 2008 4.838 4.871 4.829 4.854 175,771 -0.01(-0.11%)
May 15, 2008 4.838 4.862 4.808 4.859 125,303 +0.04(+0.81%)
May 14, 2008 4.790 4.859 4.790 4.820 170,737 +0.03(+0.69%)
May 13, 2008 4.841 4.856 4.787 4.787 181,708 -0.07(-1.42%)
May 12, 2008 4.847 4.895 4.843 4.856 179,406 +0.04(+0.73%)
May 09, 2008 4.808 4.839 4.805 4.821 121,708 -0.01(-0.17%)
May 08, 2008 4.817 4.832 4.799 4.829 228,787 +0.02(+0.38%)
May 07, 2008 4.802 4.853 4.802 4.811 254,803 +0.00(+0.00%)
May 06, 2008 4.802 4.841 4.766 4.811 218,036 +0.00(+0.00%)
May 05, 2008 4.859 4.868 4.775 4.811 326,612 -0.06(-1.30%)
May 02, 2008 4.748 4.892 4.715 4.874 281,724 +0.06(+1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.