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 )

11.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jul 31, 2015 5.577 5.591 5.549 5.549 112,084 -0.02(-0.28%)
Jul 30, 2015 5.615 5.619 5.540 5.565 247,815 -0.03(-0.55%)
Jul 29, 2015 5.582 5.666 5.567 5.596 111,917 +0.04(+0.65%)
Jul 28, 2015 5.535 5.577 5.530 5.560 111,785 +0.03(+0.62%)
Jul 27, 2015 5.558 5.577 5.526 5.526 146,935 -0.05(-0.84%)
Jul 24, 2015 5.568 5.596 5.544 5.572 109,106 +0.00(+0.00%)
Jul 23, 2015 5.572 5.624 5.563 5.572 191,303 -0.02(-0.33%)
Jul 22, 2015 5.622 5.624 5.577 5.591 124,882 -0.00(-0.08%)
Jul 21, 2015 5.694 5.708 5.596 5.596 147,262 -0.07(-1.32%)
Jul 20, 2015 5.722 5.732 5.663 5.671 110,145 -0.07(-1.22%)
Jul 17, 2015 5.750 5.769 5.732 5.741 77,169 +0.01(+0.25%)
Jul 16, 2015 5.731 5.769 5.718 5.727 155,977 +0.02(+0.33%)
Jul 15, 2015 5.699 5.736 5.699 5.708 164,223 +0.01(+0.16%)
Jul 14, 2015 5.689 5.741 5.685 5.699 274,796 -0.01(-0.25%)
Jul 13, 2015 5.680 5.746 5.675 5.713 168,139 +0.05(+0.91%)
Jul 10, 2015 5.652 5.680 5.643 5.661 132,848 +0.05(+0.83%)
Jul 09, 2015 5.680 5.689 5.611 5.615 163,323 -0.02(-0.33%)
Jul 08, 2015 5.638 5.671 5.610 5.633 126,030 -0.06(-0.99%)
Jul 07, 2015 5.671 5.689 5.615 5.689 148,946 +0.02(+0.41%)
Jul 06, 2015 5.689 5.694 5.663 5.666 103,488 -0.01(-0.25%)
Jul 02, 2015 5.680 5.680 5.680 5.680 225,485 +0.01(+0.17%)
Jul 01, 2015 5.713 5.741 5.643 5.671 266,068 +0.01(+0.25%)
Jun 30, 2015 5.671 5.700 5.615 5.657 274,390 +0.07(+1.17%)
Jun 29, 2015 5.722 5.732 5.582 5.591 294,983 -0.16(-2.77%)
Jun 26, 2015 5.808 5.816 5.746 5.750 69,889 -0.05(-0.89%)
Jun 25, 2015 5.834 5.848 5.774 5.802 129,426 -0.01(-0.16%)
Jun 24, 2015 5.877 5.877 5.811 5.811 106,982 -0.04(-0.72%)
Jun 23, 2015 5.848 5.909 5.834 5.853 146,139 -0.01(-0.24%)
Jun 22, 2015 5.848 5.872 5.830 5.867 118,910 +0.04(+0.77%)
Jun 19, 2015 5.839 5.872 5.806 5.822 135,814 -0.04(-0.61%)
Jun 18, 2015 5.863 5.900 5.825 5.858 178,926 +0.02(+0.40%)
Jun 17, 2015 5.848 5.852 5.821 5.834 98,253 -0.03(-0.47%)
Jun 16, 2015 5.830 5.862 5.821 5.862 134,874 +0.02(+0.39%)
Jun 15, 2015 5.816 5.839 5.779 5.839 105,785 +0.01(+0.16%)
Jun 12, 2015 5.812 5.830 5.798 5.830 128,664 +0.01(+0.14%)
Jun 11, 2015 5.839 5.844 5.779 5.821 74,706 +0.01(+0.09%)
Jun 10, 2015 5.757 5.857 5.757 5.816 205,476 +0.02(+0.40%)
Jun 09, 2015 5.834 5.862 5.775 5.793 216,757 -0.06(-1.02%)
Jun 08, 2015 5.885 5.903 5.853 5.853 103,533 -0.05(-0.78%)
Jun 05, 2015 5.876 5.906 5.867 5.899 78,817 -0.00(-0.08%)
Jun 04, 2015 5.922 5.931 5.878 5.903 95,275 -0.05(-0.77%)
Jun 03, 2015 5.963 5.995 5.940 5.949 57,038 -0.02(-0.31%)
Jun 02, 2015 5.963 5.986 5.958 5.967 64,240 -0.01(-0.23%)
Jun 01, 2015 5.976 5.990 5.958 5.981 76,448 +0.01(+0.23%)
May 29, 2015 5.977 6.009 5.967 5.967 70,415 -0.03(-0.46%)
May 28, 2015 5.993 5.995 5.963 5.995 83,109 -0.03(-0.46%)
May 27, 2015 5.954 6.022 5.954 6.022 128,782 +0.06(+1.00%)
May 26, 2015 5.999 5.999 5.880 5.963 278,045 -0.04(-0.61%)
May 22, 2015 5.999 5.999 5.999 5.999 34,255 -0.00(-0.08%)
May 21, 2015 6.018 6.041 6.004 6.004 186,523 -0.04(-0.68%)
May 20, 2015 6.050 6.054 6.018 6.045 40,327 -0.02(-0.30%)
May 19, 2015 6.045 6.077 6.027 6.064 57,472 +0.00(+0.08%)
May 18, 2015 6.051 6.128 6.041 6.059 83,894 +0.01(+0.15%)
May 15, 2015 6.064 6.064 6.041 6.050 38,710 -0.02(-0.38%)
May 14, 2015 6.047 6.080 6.047 6.073 59,612 +0.04(+0.60%)
May 13, 2015 6.027 6.123 6.018 6.036 163,476 -0.00(-0.08%)
May 12, 2015 5.963 6.041 5.963 6.041 82,672 +0.05(+0.92%)
May 11, 2015 6.027 6.030 5.977 5.986 118,837 -0.05(-0.83%)
May 08, 2015 6.041 6.050 6.018 6.036 55,493 +0.03(+0.57%)
May 07, 2015 5.954 6.013 5.949 6.002 81,385 +0.03(+0.50%)
May 06, 2015 6.022 6.036 5.963 5.972 68,850 -0.05(-0.84%)
May 05, 2015 6.036 6.059 5.995 6.022 102,621 -0.00(-0.08%)
May 04, 2015 6.050 6.050 6.013 6.027 69,719 -0.02(-0.38%)
May 01, 2015 6.077 6.087 6.027 6.050 151,877 -0.03(-0.45%)
Apr 30, 2015 5.958 6.132 5.954 6.077 636,386 +0.10(+1.69%)
Apr 29, 2015 6.004 6.007 5.944 5.977 132,657 -0.04(-0.61%)
Apr 28, 2015 6.004 6.036 5.981 6.013 86,275 +0.00(+0.00%)
Apr 27, 2015 6.036 6.073 6.009 6.013 62,052 -0.02(-0.38%)
Apr 24, 2015 6.059 6.059 6.018 6.036 83,999 -0.03(-0.48%)
Apr 23, 2015 6.036 6.073 6.013 6.065 132,231 +0.03(+0.48%)
Apr 22, 2015 6.036 6.050 5.995 6.036 118,944 -0.01(-0.23%)
Apr 21, 2015 5.981 6.050 5.944 6.050 135,663 +0.07(+1.14%)
Apr 20, 2015 5.958 5.990 5.955 5.982 58,183 +0.02(+0.39%)
Apr 17, 2015 5.958 5.958 5.940 5.958 104,007 -0.02(-0.38%)
Apr 16, 2015 5.981 5.995 5.972 5.981 69,682 -0.01(-0.15%)
Apr 15, 2015 5.944 5.990 5.940 5.990 118,787 +0.06(+1.00%)
Apr 14, 2015 5.922 5.963 5.908 5.931 241,065 +0.00(+0.00%)
Apr 13, 2015 5.917 5.949 5.917 5.931 90,372 -0.01(-0.15%)
Apr 10, 2015 5.926 5.958 5.917 5.940 163,275 +0.00(+0.00%)
Apr 09, 2015 5.935 5.958 5.912 5.940 214,540 -0.01(-0.15%)
Apr 08, 2015 5.972 6.001 5.944 5.949 186,115 -0.01(-0.20%)
Apr 07, 2015 5.958 5.981 5.940 5.961 132,076 +0.00(+0.07%)
Apr 06, 2015 5.940 5.986 5.931 5.957 135,559 +0.00(+0.05%)
Apr 02, 2015 5.977 5.954 5.954 5.954 222,549 -0.03(-0.54%)
Apr 01, 2015 5.908 5.986 5.908 5.986 192,887 +0.08(+1.32%)
Mar 31, 2015 5.940 5.976 5.894 5.908 166,903 -0.04(-0.62%)
Mar 30, 2015 5.871 5.956 5.871 5.944 141,356 +0.08(+1.29%)
Mar 27, 2015 5.885 5.889 5.853 5.869 116,007 -0.03(-0.43%)
Mar 26, 2015 5.857 5.954 5.848 5.894 113,760 +0.02(+0.31%)
Mar 25, 2015 5.931 5.931 5.839 5.876 99,931 -0.05(-0.77%)
Mar 24, 2015 5.922 5.940 5.899 5.922 123,216 +0.00(+0.08%)
Mar 23, 2015 5.912 5.917 5.885 5.917 55,430 +0.03(+0.47%)
Mar 20, 2015 5.912 5.940 5.871 5.889 81,976 -0.00(-0.08%)
Mar 19, 2015 5.899 5.940 5.889 5.894 131,217 -0.03(-0.58%)
Mar 18, 2015 5.848 5.981 5.848 5.929 217,505 +0.05(+0.82%)
Mar 17, 2015 5.885 5.889 5.858 5.880 160,032 -0.03(-0.46%)
Mar 16, 2015 5.853 5.921 5.853 5.907 117,283 +0.06(+1.08%)
Mar 13, 2015 5.880 5.884 5.799 5.844 131,656 -0.04(-0.61%)
Mar 12, 2015 5.871 5.894 5.871 5.880 64,656 +0.00(+0.08%)
Mar 11, 2015 5.885 5.894 5.858 5.876 150,469 +0.01(+0.15%)
Mar 10, 2015 5.885 5.907 5.862 5.867 148,274 -0.04(-0.76%)
Mar 09, 2015 5.912 5.925 5.889 5.912 95,331 +0.00(+0.00%)
Mar 06, 2015 5.943 5.970 5.889 5.912 103,069 -0.05(-0.90%)
Mar 05, 2015 5.957 5.988 5.948 5.966 119,678 -0.00(-0.08%)
Mar 04, 2015 5.948 5.975 5.934 5.970 137,656 -0.00(-0.08%)
Mar 03, 2015 5.961 5.975 5.930 5.975 94,525 -0.01(-0.23%)
Mar 02, 2015 5.930 5.988 5.930 5.988 146,112 +0.05(+0.91%)
Feb 27, 2015 5.957 5.966 5.934 5.934 94,198 -0.02(-0.30%)
Feb 26, 2015 5.952 5.957 5.930 5.952 83,317 +0.01(+0.23%)
Feb 25, 2015 5.948 5.966 5.939 5.939 136,543 -0.00(-0.08%)
Feb 24, 2015 5.930 5.975 5.930 5.943 119,571 -0.01(-0.15%)
Feb 23, 2015 5.894 5.952 5.876 5.952 109,086 +0.06(+1.07%)
Feb 20, 2015 5.903 5.921 5.853 5.889 213,315 -0.02(-0.38%)
Feb 19, 2015 5.925 5.946 5.903 5.912 80,773 -0.02(-0.38%)
Feb 18, 2015 5.903 5.934 5.876 5.934 119,046 +0.01(+0.15%)
Feb 17, 2015 5.948 5.948 5.876 5.925 112,879 -0.02(-0.38%)
Feb 13, 2015 5.930 5.948 5.948 5.948 122,879 +0.00(+0.08%)
Feb 12, 2015 5.916 5.943 5.903 5.943 103,732 +0.06(+0.99%)
Feb 11, 2015 5.885 5.889 5.852 5.885 75,379 +0.00(+0.00%)
Feb 10, 2015 5.876 5.930 5.876 5.885 148,189 +0.02(+0.31%)
Feb 09, 2015 5.885 5.898 5.848 5.867 148,574 +0.00(+0.00%)
Feb 06, 2015 5.885 5.903 5.862 5.867 82,033 -0.02(-0.38%)
Feb 05, 2015 5.876 5.903 5.855 5.889 348,238 +0.04(+0.69%)
Feb 04, 2015 5.867 5.903 5.840 5.849 271,779 -0.01(-0.23%)
Feb 03, 2015 5.894 5.930 5.857 5.862 250,633 +0.00(+0.00%)
Feb 02, 2015 5.849 5.890 5.831 5.862 142,226 +0.01(+0.15%)
Jan 30, 2015 5.858 5.898 5.840 5.853 103,156 -0.02(-0.41%)
Jan 29, 2015 5.871 5.916 5.844 5.877 61,666 -0.02(-0.28%)
Jan 28, 2015 5.939 5.939 5.859 5.894 85,238 -0.03(-0.51%)
Jan 27, 2015 5.885 5.925 5.862 5.924 125,755 -0.02(-0.33%)
Jan 26, 2015 5.880 5.943 5.880 5.943 73,093 +0.05(+0.84%)
Jan 23, 2015 5.912 5.939 5.885 5.894 105,351 -0.01(-0.15%)
Jan 22, 2015 5.930 5.948 5.903 5.903 156,359 +0.00(+0.00%)
Jan 21, 2015 5.862 5.930 5.862 5.903 101,760 +0.02(+0.31%)
Jan 20, 2015 5.907 5.907 5.858 5.885 142,902 -0.04(-0.76%)
Jan 16, 2015 5.849 5.930 5.826 5.930 106,916 +0.04(+0.76%)
Jan 15, 2015 5.849 5.907 5.797 5.885 115,466 +0.03(+0.46%)
Jan 14, 2015 5.826 5.862 5.804 5.858 111,326 -0.03(-0.53%)
Jan 13, 2015 5.889 5.912 5.840 5.889 139,187 -0.02(-0.38%)
Jan 12, 2015 5.826 5.939 5.804 5.912 96,248 +0.06(+1.08%)
Jan 09, 2015 5.863 5.885 5.768 5.849 92,339 -0.03(-0.46%)
Jan 08, 2015 5.831 5.880 5.822 5.876 184,608 +0.09(+1.47%)
Jan 07, 2015 5.817 5.817 5.768 5.790 131,545 +0.04(+0.78%)
Jan 06, 2015 5.759 5.768 5.705 5.746 120,871 -0.03(-0.47%)
Jan 05, 2015 5.862 5.903 5.755 5.772 312,389 -0.14(-2.36%)
Jan 02, 2015 5.930 5.993 5.844 5.912 234,365 +0.00(+0.04%)
Dec 31, 2014 5.921 5.910 5.910 5.910 136,681 +0.02(+0.27%)
Dec 30, 2014 5.858 5.921 5.858 5.894 156,840 +0.00(+0.00%)
Dec 29, 2014 5.921 5.934 5.871 5.894 142,103 -0.05(-0.83%)
Dec 26, 2014 5.876 5.961 5.876 5.943 84,746 +0.10(+1.77%)
Dec 24, 2014 5.844 5.840 5.840 5.840 120,430 -0.01(-0.15%)
Dec 23, 2014 5.862 5.907 5.817 5.849 190,402 +0.01(+0.15%)
Dec 22, 2014 5.867 5.905 5.808 5.840 165,940 -0.05(-0.91%)
Dec 19, 2014 5.894 5.941 5.885 5.894 202,221 -0.01(-0.15%)
Dec 18, 2014 5.837 5.916 5.815 5.903 196,056 +0.18(+3.08%)
Dec 17, 2014 5.594 5.727 5.594 5.727 173,092 +0.15(+2.60%)
Dec 16, 2014 5.621 5.709 5.564 5.581 211,916 -0.04(-0.71%)
Dec 15, 2014 5.696 5.713 5.621 5.621 199,155 -0.03(-0.47%)
Dec 12, 2014 5.731 5.819 5.647 5.647 350,345 -0.10(-1.76%)
Dec 11, 2014 5.735 5.845 5.709 5.749 177,510 +0.06(+1.01%)
Dec 10, 2014 5.757 5.771 5.678 5.691 165,471 -0.07(-1.30%)
Dec 09, 2014 5.837 5.846 5.760 5.766 161,812 -0.11(-1.95%)
Dec 08, 2014 5.982 5.986 5.859 5.881 126,241 -0.10(-1.69%)
Dec 05, 2014 5.973 5.995 5.947 5.982 132,922 +0.01(+0.22%)
Dec 04, 2014 5.978 5.978 5.951 5.969 125,510 -0.01(-0.22%)
Dec 03, 2014 5.912 5.982 5.912 5.982 86,807 +0.07(+1.19%)
Dec 02, 2014 5.907 5.934 5.898 5.912 89,974 +0.02(+0.37%)
Dec 01, 2014 5.964 5.964 5.876 5.890 123,953 -0.07(-1.26%)
Nov 28, 2014 5.973 5.973 5.956 5.964 21,770 -0.01(-0.15%)
Nov 26, 2014 5.964 5.973 5.973 5.973 106,014 +0.00(+0.07%)
Nov 25, 2014 5.929 5.969 5.912 5.969 72,371 +0.04(+0.59%)
Nov 24, 2014 5.916 5.947 5.907 5.934 116,784 +0.02(+0.33%)
Nov 21, 2014 5.903 5.925 5.890 5.914 158,279 +0.02(+0.42%)
Nov 20, 2014 5.837 5.903 5.837 5.890 205,968 +0.03(+0.53%)
Nov 19, 2014 5.881 5.881 5.825 5.859 159,809 -0.03(-0.45%)
Nov 18, 2014 5.846 5.902 5.846 5.885 118,511 +0.02(+0.38%)
Nov 17, 2014 5.801 5.863 5.801 5.863 95,939 +0.04(+0.68%)
Nov 14, 2014 5.828 5.837 5.802 5.824 115,946 -0.03(-0.45%)
Nov 13, 2014 5.872 5.881 5.850 5.850 61,268 -0.01(-0.15%)
Nov 12, 2014 5.828 5.876 5.828 5.859 82,217 +0.01(+0.15%)
Nov 11, 2014 5.916 5.916 5.837 5.850 99,181 -0.05(-0.90%)
Nov 10, 2014 5.885 5.920 5.850 5.903 94,659 +0.03(+0.45%)
Nov 07, 2014 5.890 5.890 5.850 5.876 139,326 +0.01(+0.15%)
Nov 06, 2014 5.876 5.890 5.832 5.868 149,576 +0.00(+0.08%)
Nov 05, 2014 5.881 5.881 5.832 5.863 183,900 +0.00(+0.00%)
Nov 04, 2014 5.885 5.903 5.846 5.863 83,141 -0.06(-1.02%)
Nov 03, 2014 5.912 5.968 5.903 5.924 139,830 +0.03(+0.43%)
Oct 31, 2014 5.872 5.916 5.850 5.898 147,492 +0.07(+1.13%)
Oct 30, 2014 5.801 5.850 5.797 5.832 75,715 +0.01(+0.15%)
Oct 29, 2014 5.859 5.872 5.810 5.823 119,260 -0.02(-0.30%)
Oct 28, 2014 5.823 5.859 5.775 5.841 117,344 +0.02(+0.30%)
Oct 27, 2014 5.819 5.890 5.863 5.823 84,071 -0.04(-0.68%)
Oct 24, 2014 5.788 5.898 5.784 5.863 199,107 +0.06(+0.99%)
Oct 23, 2014 5.784 5.846 5.784 5.806 138,686 +0.05(+0.84%)
Oct 22, 2014 5.766 5.766 5.731 5.757 145,342 +0.02(+0.31%)
Oct 21, 2014 5.678 5.760 5.665 5.740 268,671 +0.09(+1.64%)
Oct 20, 2014 5.616 5.616 5.607 5.647 266,265 +0.05(+0.87%)
Oct 17, 2014 5.590 5.656 5.533 5.599 334,804 +0.07(+1.27%)
Oct 16, 2014 5.352 5.542 5.349 5.528 298,128 +0.13(+2.37%)
Oct 15, 2014 5.396 5.412 5.264 5.401 622,930 -0.00(-0.08%)
Oct 14, 2014 5.506 5.515 5.374 5.405 372,531 -0.11(-2.00%)
Oct 13, 2014 5.581 5.599 5.502 5.515 218,433 -0.09(-1.67%)
Oct 10, 2014 5.660 5.673 5.609 5.609 167,187 -0.08(-1.38%)
Oct 09, 2014 5.771 5.771 5.665 5.687 141,485 -0.08(-1.38%)
Oct 08, 2014 5.722 5.766 5.671 5.766 163,219 +0.03(+0.46%)
Oct 07, 2014 5.749 5.753 5.705 5.740 224,392 -0.01(-0.23%)
Oct 06, 2014 5.731 5.766 5.713 5.753 231,277 +0.04(+0.62%)
Oct 03, 2014 5.687 5.731 5.687 5.718 159,219 +0.04(+0.70%)
Oct 02, 2014 5.713 5.735 5.625 5.678 321,002 -0.04(-0.69%)
Oct 01, 2014 5.744 5.753 5.705 5.718 312,008 -0.02(-0.38%)
Sep 30, 2014 5.744 5.762 5.700 5.740 171,537 +0.02(+0.31%)
Sep 29, 2014 5.757 5.757 5.683 5.722 410,515 -0.06(-0.99%)
Sep 26, 2014 5.841 5.868 5.691 5.779 929,120 -0.06(-1.06%)
Sep 25, 2014 5.859 5.903 5.810 5.841 177,748 -0.04(-0.60%)
Sep 24, 2014 5.881 5.903 5.872 5.876 81,919 -0.00(-0.07%)
Sep 23, 2014 5.876 5.920 5.837 5.881 132,711 +0.00(+0.08%)
Sep 22, 2014 5.960 5.960 5.850 5.876 216,156 -0.08(-1.34%)
Sep 19, 2014 5.960 5.973 5.920 5.956 118,364 +0.02(+0.37%)
Sep 18, 2014 5.942 5.956 5.918 5.934 105,715 +0.02(+0.30%)
Sep 17, 2014 5.964 6.013 5.890 5.916 155,943 -0.04(-0.59%)
Sep 16, 2014 5.878 5.981 5.865 5.951 181,835 +0.09(+1.47%)
Sep 15, 2014 5.839 5.903 5.839 5.865 141,922 +0.00(+0.07%)
Sep 12, 2014 5.917 5.930 5.817 5.860 186,990 -0.07(-1.17%)
Sep 11, 2014 5.917 5.951 5.904 5.930 99,001 -0.01(-0.22%)
Sep 10, 2014 5.921 5.947 5.886 5.943 267,745 +0.03(+0.59%)
Sep 09, 2014 5.865 5.938 5.865 5.908 320,164 +0.03(+0.44%)
Sep 08, 2014 5.904 5.921 5.869 5.882 145,580 -0.00(-0.07%)
Sep 05, 2014 5.925 5.964 5.882 5.886 243,082 -0.05(-0.87%)
Sep 04, 2014 5.964 5.977 5.938 5.938 155,025 -0.02(-0.29%)
Sep 03, 2014 5.917 5.962 5.917 5.956 137,415 +0.04(+0.73%)
Sep 02, 2014 5.904 5.921 5.895 5.912 146,080 -0.00(-0.07%)
Aug 29, 2014 5.899 5.917 5.917 5.917 94,866 +0.02(+0.29%)
Aug 28, 2014 5.843 5.899 5.843 5.899 154,812 +0.03(+0.44%)
Aug 27, 2014 5.873 5.891 5.865 5.873 116,176 +0.02(+0.37%)
Aug 26, 2014 5.869 5.895 5.869 5.852 141,975 +0.01(+0.15%)
Aug 25, 2014 5.899 5.943 5.843 5.843 296,605 -0.04(-0.65%)
Aug 22, 2014 5.904 5.904 5.856 5.881 75,229 -0.01(-0.23%)
Aug 21, 2014 5.886 5.925 5.882 5.895 85,490 +0.02(+0.29%)
Aug 20, 2014 5.882 5.904 5.869 5.878 158,614 -0.01(-0.22%)
Aug 19, 2014 5.839 5.921 5.826 5.891 371,276 +0.06(+1.06%)
Aug 18, 2014 5.796 5.873 5.796 5.829 260,553 +0.03(+0.57%)
Aug 15, 2014 5.791 5.822 5.766 5.796 158,914 -0.00(-0.07%)
Aug 14, 2014 5.757 5.804 5.753 5.800 91,985 +0.04(+0.75%)
Aug 13, 2014 5.757 5.761 5.757 5.757 66,401 +0.03(+0.45%)
Aug 12, 2014 5.731 5.757 5.709 5.731 83,035 +0.01(+0.23%)
Aug 11, 2014 5.662 5.722 5.649 5.717 64,048 +0.04(+0.75%)
Aug 08, 2014 5.653 5.680 5.627 5.675 75,275 +0.03(+0.61%)
Aug 07, 2014 5.631 5.670 5.610 5.640 206,355 +0.01(+0.23%)
Aug 06, 2014 5.653 5.701 5.618 5.627 172,187 -0.05(-0.84%)
Aug 05, 2014 5.718 5.729 5.666 5.675 165,097 -0.04(-0.77%)
Aug 04, 2014 5.739 5.750 5.709 5.719 120,415 -0.03(-0.51%)
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.