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 )

11.72 +0.07 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Sep 30, 2008 3.220 3.364 3.217 3.355 295,101 +0.14(+4.40%)
Sep 29, 2008 3.292 3.325 3.121 3.214 580,640 -0.22(-6.52%)
Sep 26, 2008 3.412 3.449 3.313 3.438 0 -0.03(-0.99%)
Sep 25, 2008 3.409 3.566 3.403 3.473 445,949 +0.02(+0.43%)
Sep 24, 2008 3.473 3.515 3.352 3.458 397,160 +0.01(+0.35%)
Sep 23, 2008 3.665 3.665 3.440 3.446 277,539 -0.13(-3.70%)
Sep 22, 2008 3.674 3.680 3.542 3.578 212,163 -0.12(-3.17%)
Sep 19, 2008 3.608 3.703 3.482 3.695 0 +0.40(+12.14%)
Sep 18, 2008 3.262 3.367 3.052 3.295 667,190 +0.03(+1.01%)
Sep 17, 2008 3.431 3.509 3.229 3.262 851,115 -0.29(-8.13%)
Sep 16, 2008 3.557 3.617 3.452 3.551 641,882 -0.18(-4.91%)
Sep 15, 2008 3.818 3.897 3.653 3.734 336,433 -0.20(-5.19%)
Sep 12, 2008 3.939 4.014 3.830 3.939 358,142 -0.03(-0.68%)
Sep 11, 2008 4.023 4.044 3.957 3.966 357,923 -0.13(-3.16%)
Sep 10, 2008 4.101 4.167 4.068 4.095 289,344 -0.02(-0.44%)
Sep 09, 2008 4.266 4.293 4.113 4.113 181,720 -0.14(-3.25%)
Sep 08, 2008 4.329 4.329 4.239 4.251 103,542 +0.02(+0.43%)
Sep 05, 2008 4.260 4.260 4.212 4.233 0 -0.05(-1.08%)
Sep 04, 2008 4.326 4.329 4.257 4.280 181,880 -0.03(-0.74%)
Sep 03, 2008 4.245 4.326 4.245 4.311 193,268 +0.04(+0.99%)
Sep 02, 2008 4.284 4.314 4.242 4.269 204,703 +0.04(+1.00%)
Aug 29, 2008 4.254 4.266 4.224 4.227 103,908 -0.03(-0.64%)
Aug 28, 2008 4.182 4.263 4.182 4.254 141,419 +0.08(+1.87%)
Aug 27, 2008 4.140 4.242 4.140 4.176 137,903 +0.03(+0.73%)
Aug 26, 2008 4.137 4.173 4.134 4.146 175,391 +0.01(+0.22%)
Aug 25, 2008 4.140 4.166 4.125 4.137 184,597 -0.02(-0.58%)
Aug 22, 2008 4.215 4.252 4.158 4.161 113,932 -0.06(-1.35%)
Aug 21, 2008 4.140 4.236 4.140 4.218 166,241 +0.04(+0.86%)
Aug 20, 2008 4.236 4.263 4.158 4.182 263,041 -0.05(-1.21%)
Aug 19, 2008 4.266 4.329 4.230 4.233 201,191 -0.06(-1.47%)
Aug 18, 2008 4.311 4.360 4.296 4.296 139,011 -0.04(-0.83%)
Aug 15, 2008 4.308 4.360 4.305 4.332 0 +0.03(+0.70%)
Aug 14, 2008 4.311 4.342 4.296 4.302 175,441 +0.01(+0.14%)
Aug 13, 2008 4.360 4.360 4.272 4.296 261,069 -0.08(-1.92%)
Aug 12, 2008 4.423 4.435 4.360 4.381 135,771 -0.04(-0.95%)
Aug 11, 2008 4.399 4.450 4.375 4.423 112,379 -0.01(-0.20%)
Aug 08, 2008 4.360 4.435 4.329 4.432 202,065 +0.09(+2.08%)
Aug 07, 2008 4.414 4.432 4.342 4.342 342,600 -0.10(-2.17%)
Aug 06, 2008 4.447 4.459 4.387 4.438 230,480 -0.03(-0.61%)
Aug 05, 2008 4.369 4.483 4.369 4.465 166,144 +0.12(+2.70%)
Aug 04, 2008 4.375 4.390 4.329 4.348 185,003 -0.04(-0.82%)
Aug 01, 2008 4.323 4.390 4.293 4.384 189,576 +0.06(+1.39%)
Jul 31, 2008 4.314 4.369 4.293 4.323 141,166 -0.03(-0.76%)
Jul 30, 2008 4.414 4.417 4.275 4.357 154,566 -0.04(-0.89%)
Jul 29, 2008 4.396 4.396 4.209 4.396 328,594 +0.15(+3.61%)
Jul 28, 2008 4.254 4.272 4.221 4.242 169,494 +0.01(+0.14%)
Jul 25, 2008 4.254 4.269 4.232 4.236 147,519 +0.00(+0.07%)
Jul 24, 2008 4.314 4.336 4.212 4.233 334,115 -0.07(-1.61%)
Jul 23, 2008 4.251 4.329 4.251 4.302 206,762 +0.04(+0.92%)
Jul 22, 2008 4.197 4.275 4.197 4.263 188,854 +0.05(+1.21%)
Jul 21, 2008 4.191 4.254 4.185 4.212 126,109 +0.02(+0.36%)
Jul 18, 2008 4.179 4.224 4.176 4.197 156,662 -0.00(-0.07%)
Jul 17, 2008 4.098 4.209 4.062 4.200 259,283 +0.10(+2.49%)
Jul 16, 2008 4.017 4.119 3.972 4.098 283,370 +0.09(+2.17%)
Jul 15, 2008 4.149 4.149 3.948 4.011 357,065 -0.15(-3.68%)
Jul 14, 2008 4.236 4.278 4.134 4.164 247,572 -0.07(-1.63%)
Jul 11, 2008 4.263 4.314 4.209 4.233 225,271 -0.14(-3.10%)
Jul 10, 2008 4.429 4.450 4.348 4.369 288,309 -0.04(-0.95%)
Jul 09, 2008 4.474 4.585 4.408 4.411 143,607 -0.09(-2.00%)
Jul 08, 2008 4.317 4.519 4.302 4.501 308,921 +0.19(+4.32%)
Jul 07, 2008 4.588 4.588 4.302 4.314 539,441 -0.29(-6.21%)
Jul 04, 2008 4.576 4.615 4.546 4.600 93,567 +0.00(+0.00%)
Jul 03, 2008 4.576 4.615 4.546 4.600 93,567 +0.02(+0.33%)
Jul 02, 2008 4.573 4.690 4.564 4.585 198,580 -0.00(-0.06%)
Jul 01, 2008 4.552 4.708 4.552 4.588 240,930 -0.02(-0.33%)
Jun 30, 2008 4.540 4.624 4.540 4.603 109,086 +0.06(+1.26%)
Jun 27, 2008 4.588 4.600 4.534 4.546 180,928 -0.04(-0.79%)
Jun 26, 2008 4.600 4.732 4.555 4.582 199,714 -0.04(-0.85%)
Jun 25, 2008 4.591 4.681 4.576 4.621 215,779 +0.03(+0.72%)
Jun 24, 2008 4.642 4.648 4.579 4.588 245,620 -0.05(-1.04%)
Jun 23, 2008 4.654 4.690 4.630 4.636 195,310 -0.03(-0.58%)
Jun 20, 2008 4.663 4.687 4.651 4.663 200,855 -0.02(-0.51%)
Jun 19, 2008 4.711 4.718 4.675 4.687 192,197 -0.03(-0.57%)
Jun 18, 2008 4.762 4.774 4.705 4.714 236,091 -0.04(-0.84%)
Jun 17, 2008 4.790 4.790 4.750 4.755 159,552 -0.00(-0.10%)
Jun 16, 2008 4.756 4.777 4.729 4.759 165,965 +0.00(+0.06%)
Jun 13, 2008 4.693 4.762 4.693 4.756 166,853 +0.05(+0.96%)
Jun 12, 2008 4.717 4.750 4.684 4.711 236,992 -0.01(-0.19%)
Jun 11, 2008 4.774 4.777 4.702 4.720 230,237 -0.08(-1.69%)
Jun 10, 2008 4.801 4.818 4.796 4.802 161,621 -0.02(-0.37%)
Jun 09, 2008 4.850 4.856 4.814 4.820 256,546 -0.03(-0.62%)
Jun 06, 2008 4.892 4.892 4.841 4.850 156,599 -0.05(-0.92%)
Jun 05, 2008 4.853 4.910 4.853 4.895 292,068 +0.04(+0.87%)
Jun 04, 2008 4.850 4.871 4.820 4.853 236,530 +0.01(+0.25%)
Jun 03, 2008 4.901 4.910 4.838 4.841 319,391 -0.04(-0.86%)
Jun 02, 2008 4.841 4.886 4.841 4.883 312,223 +0.05(+0.93%)
May 30, 2008 4.844 4.880 4.829 4.838 317,162 -0.02(-0.37%)
May 29, 2008 4.862 4.901 4.844 4.856 188,948 -0.01(-0.19%)
May 28, 2008 4.844 4.865 4.814 4.865 248,191 +0.03(+0.56%)
May 27, 2008 4.886 4.886 4.817 4.838 251,174 -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 4.871 223,595 +0.04(+0.75%)
May 22, 2008 4.811 4.853 4.811 4.835 156,183 +0.03(+0.63%)
May 21, 2008 4.898 4.898 4.805 4.805 309,689 -0.10(-1.96%)
May 20, 2008 4.859 4.901 4.832 4.901 234,574 +0.03(+0.56%)
May 19, 2008 4.844 4.910 4.844 4.874 235,010 +0.02(+0.42%)
May 16, 2008 4.838 4.871 4.829 4.854 175,796 -0.01(-0.11%)
May 15, 2008 4.838 4.862 4.808 4.859 125,321 +0.04(+0.81%)
May 14, 2008 4.790 4.859 4.790 4.820 170,761 +0.03(+0.69%)
May 13, 2008 4.841 4.856 4.787 4.787 181,733 -0.07(-1.42%)
May 12, 2008 4.847 4.895 4.842 4.856 179,432 +0.04(+0.73%)
May 09, 2008 4.808 4.838 4.805 4.820 121,725 -0.01(-0.17%)
May 08, 2008 4.817 4.832 4.799 4.829 228,820 +0.02(+0.38%)
May 07, 2008 4.802 4.853 4.802 4.811 254,839 +0.00(+0.00%)
May 06, 2008 4.802 4.841 4.765 4.811 218,067 +0.00(+0.00%)
May 05, 2008 4.859 4.868 4.774 4.811 326,658 -0.06(-1.30%)
May 02, 2008 4.747 4.892 4.714 4.874 281,764 +0.06(+1.31%)
May 01, 2008 4.714 4.823 4.714 4.811 246,015 +0.11(+2.43%)
Apr 30, 2008 4.750 4.777 4.690 4.696 307,198 -0.02(-0.51%)
Apr 29, 2008 4.774 4.787 4.699 4.720 287,089 -0.04(-0.88%)
Apr 28, 2008 4.738 4.796 4.732 4.762 219,238 +0.04(+0.76%)
Apr 25, 2008 4.744 4.744 4.672 4.726 225,108 -0.02(-0.32%)
Apr 24, 2008 4.693 4.750 4.678 4.741 237,295 +0.04(+0.77%)
Apr 23, 2008 4.624 4.726 4.618 4.705 186,327 +0.08(+1.62%)
Apr 22, 2008 4.633 4.642 4.597 4.630 226,152 -0.03(-0.58%)
Apr 21, 2008 4.675 4.702 4.636 4.657 135,209 -0.05(-1.02%)
Apr 18, 2008 4.666 4.714 4.660 4.705 194,655 +0.08(+1.82%)
Apr 17, 2008 4.642 4.678 4.582 4.621 240,767 -0.04(-0.84%)
Apr 16, 2008 4.681 4.690 4.648 4.660 205,830 -0.00(-0.06%)
Apr 15, 2008 4.579 4.666 4.579 4.663 147,266 +0.08(+1.64%)
Apr 14, 2008 4.549 4.609 4.546 4.588 186,965 +0.02(+0.33%)
Apr 11, 2008 4.600 4.657 4.534 4.573 287,335 -0.09(-2.00%)
Apr 10, 2008 4.639 4.666 4.630 4.666 235,538 +0.02(+0.45%)
Apr 09, 2008 4.648 4.660 4.606 4.645 152,331 +0.02(+0.32%)
Apr 08, 2008 4.609 4.651 4.573 4.630 143,351 -0.01(-0.26%)
Apr 07, 2008 4.750 4.753 4.627 4.642 291,988 -0.05(-0.96%)
Apr 04, 2008 4.669 4.702 4.600 4.687 203,885 +0.05(+1.04%)
Apr 03, 2008 4.645 4.675 4.582 4.639 187,591 -0.04(-0.90%)
Apr 02, 2008 4.663 4.681 4.615 4.681 189,084 +0.05(+1.04%)
Apr 01, 2008 4.528 4.642 4.525 4.633 282,379 +0.10(+2.26%)
Mar 31, 2008 4.510 4.537 4.480 4.531 128,500 +0.02(+0.47%)
Mar 28, 2008 4.507 4.528 4.495 4.510 116,743 +0.01(+0.27%)
Mar 27, 2008 4.519 4.544 4.498 4.498 167,215 -0.03(-0.66%)
Mar 26, 2008 4.750 4.750 4.468 4.528 199,561 +0.05(+1.07%)
Mar 25, 2008 4.540 4.554 4.480 4.480 217,854 -0.06(-1.26%)
Mar 24, 2008 4.471 4.552 4.468 4.537 287,072 +0.08(+1.89%)
Mar 21, 2008 4.384 4.495 4.381 4.453 226,169 +0.00(+0.00%)
Mar 20, 2008 4.384 4.495 4.381 4.453 226,169 +0.03(+0.75%)
Mar 19, 2008 4.438 4.462 4.390 4.420 298,001 -0.02(-0.34%)
Mar 18, 2008 4.411 4.498 4.363 4.435 653,230 +0.05(+1.10%)
Mar 17, 2008 4.417 4.429 4.290 4.387 427,600 -0.12(-2.73%)
Mar 14, 2008 4.564 4.564 4.435 4.510 365,972 -0.02(-0.46%)
Mar 13, 2008 4.507 4.531 4.444 4.531 481,854 -0.03(-0.72%)
Mar 12, 2008 4.564 4.618 4.540 4.564 296,288 +0.00(+0.00%)
Mar 11, 2008 4.525 4.564 4.477 4.564 348,567 +0.11(+2.36%)
Mar 10, 2008 4.519 4.540 4.459 4.459 279,053 -0.06(-1.33%)
Mar 07, 2008 4.594 4.594 4.513 4.519 219,896 -0.04(-0.92%)
Mar 06, 2008 4.630 4.630 4.561 4.561 195,995 -0.08(-1.81%)
Mar 05, 2008 4.693 4.717 4.630 4.645 327,194 -0.06(-1.34%)
Mar 04, 2008 4.720 4.765 4.690 4.708 417,083 -0.07(-1.45%)
Mar 03, 2008 4.675 4.799 4.672 4.777 378,950 +0.10(+2.06%)
Feb 29, 2008 4.720 4.738 4.663 4.681 423,735 -0.07(-1.46%)
Feb 28, 2008 4.705 4.759 4.693 4.750 178,690 +0.03(+0.64%)
Feb 27, 2008 4.735 4.750 4.705 4.720 250,469 -0.02(-0.44%)
Feb 26, 2008 4.675 4.762 4.675 4.741 393,345 +0.02(+0.45%)
Feb 25, 2008 4.690 4.735 4.651 4.720 251,557 +0.05(+0.97%)
Feb 22, 2008 4.561 4.675 4.561 4.675 165,413 +0.09(+1.97%)
Feb 21, 2008 4.591 4.642 4.585 4.585 263,317 -0.03(-0.72%)
Feb 20, 2008 4.570 4.639 4.561 4.618 195,965 +0.02(+0.33%)
Feb 19, 2008 4.630 4.651 4.594 4.603 435,692 +0.00(+0.00%)
Feb 18, 2008 4.561 4.633 4.504 4.603 0 +0.00(+0.00%)
Feb 15, 2008 4.561 4.633 4.504 4.603 369,923 -0.03(-0.58%)
Feb 14, 2008 4.841 4.874 4.603 4.630 568,167 -0.22(-4.53%)
Feb 13, 2008 4.907 4.931 4.841 4.850 288,529 -0.08(-1.53%)
Feb 12, 2008 4.907 4.928 4.889 4.925 322,291 +0.02(+0.49%)
Feb 11, 2008 4.904 4.937 4.889 4.901 200,309 -0.01(-0.18%)
Feb 08, 2008 4.937 4.961 4.907 4.910 173,951 -0.01(-0.24%)
Feb 07, 2008 4.886 4.943 4.886 4.922 213,530 +0.02(+0.43%)
Feb 06, 2008 4.895 4.961 4.886 4.901 273,731 +0.00(+0.06%)
Feb 05, 2008 4.907 4.946 4.871 4.898 195,639 -0.05(-1.03%)
Feb 04, 2008 4.964 5.015 4.922 4.949 379,748 -0.03(-0.54%)
Feb 01, 2008 4.943 4.988 4.904 4.976 341,582 +0.06(+1.29%)
Jan 31, 2008 4.898 4.988 4.889 4.913 344,908 -0.02(-0.37%)
Jan 30, 2008 4.874 4.961 4.867 4.931 301,909 +0.04(+0.86%)
Jan 29, 2008 4.883 4.928 4.844 4.889 441,363 +0.06(+1.25%)
Jan 28, 2008 4.826 4.856 4.790 4.829 334,807 -0.02(-0.31%)
Jan 25, 2008 4.829 4.913 4.811 4.844 303,665 +0.06(+1.26%)
Jan 24, 2008 4.738 4.811 4.726 4.783 351,314 +0.06(+1.21%)
Jan 23, 2008 4.630 4.750 4.558 4.726 385,419 +0.08(+1.75%)
Jan 22, 2008 4.525 4.675 4.495 4.645 592,068 -0.11(-2.40%)
Jan 21, 2008 4.844 4.844 4.702 4.759 0 +0.00(+0.00%)
Jan 18, 2008 4.844 4.844 4.702 4.759 395,464 -0.06(-1.19%)
Jan 17, 2008 4.973 4.976 4.777 4.817 518,194 -0.15(-3.03%)
Jan 16, 2008 4.835 4.973 4.787 4.967 296,105 +0.10(+2.04%)
Jan 15, 2008 4.898 4.925 4.823 4.868 249,784 -0.08(-1.52%)
Jan 14, 2008 4.988 5.102 4.940 4.943 459,024 -0.01(-0.12%)
Jan 11, 2008 5.015 5.048 4.949 4.949 350,695 -0.10(-2.02%)
Jan 10, 2008 4.976 5.105 4.970 5.051 371,387 +0.06(+1.30%)
Jan 09, 2008 4.922 5.027 4.922 4.986 528,837 +0.02(+0.45%)
Jan 08, 2008 4.961 5.036 4.925 4.964 533,557 -0.01(-0.24%)
Jan 07, 2008 4.979 5.087 4.898 4.976 662,710 +0.05(+1.04%)
Jan 04, 2008 4.970 5.003 4.904 4.925 559,453 -0.03(-0.67%)
Jan 03, 2008 4.892 5.030 4.859 4.958 546,884 +0.06(+1.23%)
Jan 02, 2008 4.805 4.910 4.787 4.898 319,797 +0.10(+2.00%)
Jan 01, 2008 4.726 4.802 4.726 4.802 934,945 +0.00(+0.00%)
Dec 31, 2007 4.726 4.802 4.726 4.802 934,945 +0.08(+1.78%)
Dec 28, 2007 4.735 4.774 4.708 4.717 981,309 -0.05(-0.95%)
Dec 27, 2007 4.729 4.783 4.714 4.762 810,551 -0.02(-0.38%)
Dec 26, 2007 4.735 4.802 4.696 4.780 828,512 +0.04(+0.89%)
Dec 24, 2007 4.732 4.817 4.729 4.738 578,285 -0.01(-0.13%)
Dec 21, 2007 4.796 4.844 4.735 4.744 1,094,198 -0.10(-2.05%)
Dec 20, 2007 4.654 4.871 4.600 4.844 1,341,411 +0.16(+3.40%)
Dec 19, 2007 4.690 4.735 4.627 4.684 867,094 -0.02(-0.38%)
Dec 18, 2007 4.796 4.814 4.696 4.702 775,628 -0.08(-1.64%)
Dec 17, 2007 4.820 4.865 4.750 4.780 583,697 -0.05(-0.93%)
Dec 14, 2007 4.750 4.826 4.735 4.826 594,692 +0.00(+0.00%)
Dec 13, 2007 4.780 4.850 4.714 4.826 720,083 -0.02(-0.37%)
Dec 12, 2007 4.943 4.964 4.780 4.844 662,876 -0.08(-1.53%)
Dec 11, 2007 4.913 5.093 4.883 4.919 731,059 -0.01(-0.18%)
Dec 10, 2007 4.943 4.964 4.895 4.928 543,139 -0.02(-0.43%)
Dec 07, 2007 5.021 5.042 4.946 4.949 523,848 -0.07(-1.32%)
Dec 06, 2007 4.961 5.105 4.958 5.015 716,757 +0.01(+0.24%)
Dec 05, 2007 4.937 5.066 4.922 5.003 624,294 +0.10(+2.09%)
Dec 04, 2007 4.847 4.937 4.841 4.901 645,920 -0.02(-0.31%)
Dec 03, 2007 4.916 4.955 4.901 4.916 411,429 -0.01(-0.18%)
Nov 30, 2007 4.952 5.009 4.850 4.925 580,723 +0.07(+1.42%)
Nov 29, 2007 4.901 4.928 4.705 4.856 653,230 -0.00(-0.06%)
Nov 28, 2007 4.615 4.961 4.600 4.859 874,953 +0.24(+5.28%)
Nov 27, 2007 4.549 4.615 4.504 4.615 1,625,760 +0.06(+1.25%)
Nov 26, 2007 4.558 4.600 4.513 4.558 456,011 -0.03(-0.66%)
Nov 23, 2007 4.546 4.591 4.546 4.588 172,953 +0.06(+1.25%)
Nov 21, 2007 4.600 4.600 4.486 4.532 611,655 -0.11(-2.38%)
Nov 20, 2007 4.639 4.687 4.598 4.642 916,651 -0.01(-0.13%)
Nov 19, 2007 4.618 4.702 4.576 4.648 645,913 -0.05(-1.09%)
Nov 16, 2007 4.750 4.777 4.624 4.699 486,597 -0.01(-0.13%)
Nov 15, 2007 4.811 4.811 4.690 4.705 536,820 -0.06(-1.26%)
Nov 14, 2007 4.814 4.853 4.765 4.765 378,168 -0.03(-0.69%)
Nov 13, 2007 4.768 4.826 4.762 4.799 418,413 +0.02(+0.31%)
Nov 12, 2007 4.814 4.892 4.783 4.783 366,195 -0.04(-0.81%)
Nov 09, 2007 4.759 4.844 4.759 4.823 580,949 -0.03(-0.68%)
Nov 08, 2007 4.871 4.901 4.811 4.856 505,888 +0.00(+0.00%)
Nov 07, 2007 4.958 4.982 4.856 4.856 784,608 -0.09(-1.82%)
Nov 06, 2007 4.916 4.958 4.916 4.946 545,135 +0.00(+0.00%)
Nov 05, 2007 4.955 5.012 4.898 4.946 501,896 -0.05(-0.90%)
Nov 02, 2007 5.042 5.042 4.979 4.991 292,690 -0.00(-0.06%)
Nov 01, 2007 5.036 5.039 4.967 4.994 484,980 -0.04(-0.84%)
Oct 31, 2007 5.054 5.060 5.021 5.036 456,662 +0.01(+0.18%)
Oct 30, 2007 5.072 5.075 5.009 5.027 622,631 -0.04(-0.71%)
Oct 29, 2007 5.111 5.141 5.030 5.063 497,353 -0.05(-0.88%)
Oct 26, 2007 5.027 5.108 5.027 5.108 262,090 +0.07(+1.31%)
Oct 25, 2007 5.087 5.087 5.006 5.042 360,873 -0.02(-0.36%)
Oct 24, 2007 5.048 5.078 5.009 5.060 367,858 -0.03(-0.53%)
Oct 23, 2007 5.072 5.123 5.051 5.087 348,567 +0.04(+0.71%)
Oct 22, 2007 5.042 5.090 5.006 5.051 241,469 +0.02(+0.42%)
Oct 19, 2007 5.123 5.123 5.024 5.030 323,289 -0.09(-1.76%)
Oct 18, 2007 5.063 5.135 5.063 5.120 237,145 -0.02(-0.29%)
Oct 17, 2007 5.090 5.168 5.090 5.135 405,442 +0.05(+0.89%)
Oct 16, 2007 5.075 5.102 5.042 5.090 506,885 +0.01(+0.18%)
Oct 15, 2007 5.126 5.153 5.075 5.081 593,695 -0.04(-0.76%)
Oct 12, 2007 5.093 5.156 5.093 5.120 361,871 +0.01(+0.18%)
Oct 11, 2007 5.192 5.195 5.093 5.111 724,740 -0.07(-1.33%)
Oct 10, 2007 5.186 5.195 5.150 5.180 435,808 -0.00(-0.06%)
Oct 09, 2007 5.201 5.213 5.147 5.183 336,926 +0.02(+0.35%)
Oct 08, 2007 5.183 5.210 5.147 5.165 344,243 -0.06(-1.15%)
Oct 05, 2007 5.165 5.228 5.144 5.225 273,731 +0.09(+1.76%)
Oct 04, 2007 5.132 5.162 5.132 5.135 243,464 +0.02(+0.29%)
Oct 03, 2007 5.174 5.192 5.114 5.120 294,020 -0.06(-1.10%)
Oct 02, 2007 5.228 5.286 5.159 5.177 326,585 -0.03(-0.58%)
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.