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 UNCHANGED
Streaming Delayed 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, 2020 7.363 7.363 7.229 7.264 108,612 -0.04(-0.49%)
Apr 29, 2020 7.207 7.406 7.207 7.300 270,918 +0.13(+1.88%)
Apr 28, 2020 7.250 7.257 7.144 7.165 143,460 +0.01(+0.20%)
Apr 27, 2020 7.172 7.173 7.080 7.151 180,758 +0.07(+1.00%)
Apr 24, 2020 7.137 7.137 7.002 7.080 79,864 +0.02(+0.30%)
Apr 23, 2020 7.165 7.193 7.045 7.059 145,359 -0.09(-1.29%)
Apr 22, 2020 7.229 7.229 7.066 7.151 94,539 +0.09(+1.31%)
Apr 21, 2020 7.059 7.059 6.903 7.059 97,653 -0.07(-0.99%)
Apr 20, 2020 7.243 7.314 7.129 7.129 81,609 -0.17(-2.33%)
Apr 17, 2020 7.356 7.548 7.264 7.300 154,368 +0.04(+0.59%)
Apr 16, 2020 7.314 7.413 7.229 7.257 109,780 -0.06(-0.87%)
Apr 15, 2020 7.342 7.368 7.179 7.321 107,045 -0.10(-1.34%)
Apr 14, 2020 7.300 7.470 7.300 7.420 144,118 +0.20(+2.82%)
Apr 13, 2020 7.498 7.498 7.034 7.217 196,556 -0.15(-2.10%)
Apr 09, 2020 7.385 7.715 7.309 7.371 274,515 +0.08(+1.06%)
Apr 08, 2020 6.936 7.364 6.852 7.294 287,610 +0.48(+7.12%)
Apr 07, 2020 6.725 6.964 6.725 6.809 178,090 +0.18(+2.76%)
Apr 06, 2020 6.317 6.626 6.222 6.626 192,523 +0.44(+7.16%)
Apr 03, 2020 6.423 6.528 6.113 6.184 145,440 -0.18(-2.76%)
Apr 02, 2020 6.409 6.486 6.254 6.359 209,303 +0.03(+0.44%)
Apr 01, 2020 6.626 6.626 6.303 6.331 213,360 -0.41(-6.15%)
Mar 31, 2020 6.746 6.929 6.687 6.746 374,998 -0.02(-0.31%)
Mar 30, 2020 6.409 6.872 6.331 6.767 361,766 +0.27(+4.22%)
Mar 27, 2020 6.584 6.591 6.409 6.493 211,329 -0.34(-4.94%)
Mar 26, 2020 6.303 6.957 6.275 6.830 427,797 +0.64(+10.33%)
Mar 25, 2020 5.453 6.293 5.453 6.191 565,915 +0.77(+14.12%)
Mar 24, 2020 5.165 5.537 5.137 5.425 263,755 +0.46(+9.35%)
Mar 23, 2020 5.165 5.249 4.687 4.961 503,353 -0.19(-3.75%)
Mar 20, 2020 5.130 5.636 5.130 5.154 368,582 +0.04(+0.76%)
Mar 19, 2020 4.567 5.193 4.406 5.116 469,102 +0.25(+5.05%)
Mar 18, 2020 5.558 5.664 4.567 4.870 1,057,839 -1.02(-17.30%)
Mar 17, 2020 6.289 6.405 5.804 5.889 751,917 -0.47(-7.43%)
Mar 16, 2020 6.271 6.675 6.125 6.361 305,298 -0.50(-7.30%)
Mar 13, 2020 6.807 6.925 6.661 6.863 298,705 +0.35(+5.45%)
Mar 12, 2020 7.238 7.343 6.438 6.508 495,675 -1.16(-15.15%)
Mar 11, 2020 8.074 8.134 7.656 7.670 208,266 -0.56(-6.85%)
Mar 10, 2020 8.303 8.408 8.039 8.234 207,699 +0.11(+1.37%)
Mar 09, 2020 8.108 8.328 8.081 8.122 292,797 -0.52(-6.04%)
Mar 06, 2020 8.540 8.644 8.436 8.644 132,614 -0.07(-0.80%)
Mar 05, 2020 8.985 8.985 8.667 8.714 176,734 -0.37(-4.06%)
Mar 04, 2020 8.930 9.125 8.891 9.083 78,115 +0.29(+3.24%)
Mar 03, 2020 8.923 9.027 8.735 8.797 156,625 -0.06(-0.63%)
Mar 02, 2020 8.456 8.881 8.430 8.853 220,424 +0.38(+4.43%)
Feb 28, 2020 8.561 8.615 8.053 8.477 398,704 -0.25(-2.86%)
Feb 27, 2020 8.902 8.930 8.568 8.727 269,435 -0.24(-2.73%)
Feb 26, 2020 8.874 9.125 8.860 8.971 215,462 +0.08(+0.86%)
Feb 25, 2020 9.208 9.326 8.895 8.895 172,757 -0.34(-3.69%)
Feb 24, 2020 9.438 9.500 9.210 9.236 210,500 -0.38(-3.98%)
Feb 21, 2020 9.681 9.681 9.612 9.619 72,988 -0.07(-0.72%)
Feb 20, 2020 9.654 9.688 9.638 9.688 50,447 +0.03(+0.36%)
Feb 19, 2020 9.640 9.681 9.598 9.654 71,164 +0.05(+0.51%)
Feb 18, 2020 9.542 9.640 9.535 9.605 92,588 +0.06(+0.66%)
Feb 14, 2020 9.598 9.628 9.542 9.542 101,292 -0.06(-0.65%)
Feb 13, 2020 9.640 9.667 9.599 9.605 57,924 -0.03(-0.29%)
Feb 12, 2020 9.681 9.723 9.633 9.633 74,028 +0.00(+0.00%)
Feb 11, 2020 9.661 9.695 9.619 9.633 79,100 -0.02(-0.17%)
Feb 10, 2020 9.573 9.669 9.573 9.649 82,861 +0.03(+0.36%)
Feb 07, 2020 9.614 9.635 9.566 9.614 51,036 +0.00(+0.00%)
Feb 06, 2020 9.593 9.669 9.586 9.614 67,269 +0.02(+0.22%)
Feb 05, 2020 9.552 9.635 9.552 9.593 92,305 +0.05(+0.51%)
Feb 04, 2020 9.531 9.580 9.524 9.545 83,297 +0.01(+0.15%)
Feb 03, 2020 9.455 9.545 9.434 9.531 79,674 +0.08(+0.88%)
Jan 31, 2020 9.469 9.497 9.407 9.448 80,241 -0.02(-0.22%)
Jan 30, 2020 9.434 9.469 9.414 9.469 64,645 +0.00(+0.00%)
Jan 29, 2020 9.469 9.510 9.427 9.469 32,549 +0.05(+0.51%)
Jan 28, 2020 9.455 9.490 9.386 9.420 72,945 -0.03(-0.29%)
Jan 27, 2020 9.441 9.476 9.372 9.448 79,531 -0.04(-0.44%)
Jan 24, 2020 9.490 9.538 9.483 9.490 65,928 -0.01(-0.07%)
Jan 23, 2020 9.448 9.534 9.448 9.497 63,230 +0.01(+0.15%)
Jan 22, 2020 9.503 9.600 9.469 9.483 131,169 -0.01(-0.15%)
Jan 21, 2020 9.531 9.575 9.490 9.497 93,548 -0.06(-0.58%)
Jan 17, 2020 9.614 9.614 9.531 9.552 97,446 -0.06(-0.65%)
Jan 16, 2020 9.593 9.642 9.524 9.614 116,542 +0.02(+0.22%)
Jan 15, 2020 9.427 9.593 9.427 9.593 100,343 +0.15(+1.61%)
Jan 14, 2020 9.503 9.524 9.427 9.441 55,895 -0.06(-0.60%)
Jan 13, 2020 9.533 9.560 9.490 9.499 105,963 -0.03(-0.36%)
Jan 10, 2020 9.478 9.547 9.471 9.533 73,474 +0.05(+0.51%)
Jan 09, 2020 9.492 9.560 9.465 9.485 105,770 -0.01(-0.14%)
Jan 08, 2020 9.457 9.564 9.341 9.499 159,676 +0.03(+0.36%)
Jan 07, 2020 9.313 9.519 9.292 9.464 116,132 +0.13(+1.40%)
Jan 06, 2020 9.347 9.437 9.313 9.334 129,782 -0.04(-0.45%)
Jan 03, 2020 9.292 9.416 9.292 9.376 103,155 +0.06(+0.67%)
Jan 02, 2020 9.251 9.382 9.210 9.313 102,006 +0.09(+0.97%)
Dec 31, 2019 9.196 9.251 9.176 9.224 115,086 +0.03(+0.37%)
Dec 30, 2019 9.231 9.237 9.189 9.189 67,365 -0.03(-0.37%)
Dec 27, 2019 9.224 9.251 9.189 9.224 97,481 +0.03(+0.37%)
Dec 26, 2019 9.162 9.198 9.155 9.189 88,089 +0.03(+0.38%)
Dec 24, 2019 9.203 9.224 9.141 9.155 36,373 -0.03(-0.30%)
Dec 23, 2019 9.279 9.279 9.121 9.182 70,712 -0.06(-0.67%)
Dec 20, 2019 9.155 9.313 9.121 9.244 77,257 +0.13(+1.43%)
Dec 19, 2019 9.114 9.217 9.059 9.114 103,653 +0.04(+0.45%)
Dec 18, 2019 9.210 9.299 9.072 9.072 130,446 -0.14(-1.49%)
Dec 17, 2019 9.279 9.299 9.210 9.210 118,271 -0.06(-0.62%)
Dec 16, 2019 9.117 9.315 9.096 9.267 129,526 +0.17(+1.88%)
Dec 13, 2019 9.014 9.117 8.967 9.096 75,120 +0.05(+0.53%)
Dec 12, 2019 9.048 9.069 8.946 9.048 105,468 -0.02(-0.23%)
Dec 11, 2019 9.096 9.158 9.062 9.069 81,944 -0.02(-0.23%)
Dec 10, 2019 9.042 9.151 9.021 9.089 79,107 +0.05(+0.53%)
Dec 09, 2019 8.939 9.077 8.939 9.042 108,088 +0.10(+1.15%)
Dec 06, 2019 8.960 9.035 8.912 8.939 104,407 -0.02(-0.23%)
Dec 05, 2019 8.953 8.960 8.885 8.960 61,986 +0.05(+0.54%)
Dec 04, 2019 8.878 8.994 8.871 8.912 66,065 +0.05(+0.54%)
Dec 03, 2019 8.878 8.918 8.844 8.864 71,122 -0.03(-0.31%)
Dec 02, 2019 8.953 9.021 8.885 8.891 81,876 -0.08(-0.84%)
Nov 29, 2019 8.905 8.980 8.885 8.967 41,440 +0.07(+0.77%)
Nov 27, 2019 8.891 8.905 8.850 8.898 61,062 +0.03(+0.31%)
Nov 26, 2019 8.864 8.946 8.864 8.871 99,845 +0.01(+0.15%)
Nov 25, 2019 8.960 8.973 8.823 8.857 112,241 -0.09(-0.99%)
Nov 22, 2019 8.878 8.973 8.864 8.946 68,091 +0.03(+0.31%)
Nov 21, 2019 8.844 8.919 8.823 8.919 61,096 +0.08(+0.85%)
Nov 20, 2019 8.891 8.923 8.830 8.844 42,708 -0.03(-0.38%)
Nov 19, 2019 8.926 8.953 8.837 8.878 98,053 -0.04(-0.46%)
Nov 18, 2019 8.891 8.953 8.850 8.919 76,275 +0.00(+0.00%)
Nov 15, 2019 8.919 8.940 8.773 8.919 100,746 +0.05(+0.54%)
Nov 14, 2019 8.946 8.987 8.864 8.871 93,603 -0.09(-0.99%)
Nov 13, 2019 8.960 8.994 8.912 8.960 83,666 -0.03(-0.30%)
Nov 12, 2019 8.953 9.035 8.946 8.987 81,765 +0.03(+0.36%)
Nov 11, 2019 8.948 9.030 8.941 8.955 57,505 -0.03(-0.38%)
Nov 08, 2019 8.989 9.043 8.941 8.989 133,991 -0.02(-0.23%)
Nov 07, 2019 9.050 9.050 8.928 9.009 96,140 -0.04(-0.45%)
Nov 06, 2019 8.982 9.057 8.955 9.050 79,327 +0.07(+0.83%)
Nov 05, 2019 8.982 9.023 8.928 8.975 91,843 +0.03(+0.38%)
Nov 04, 2019 8.941 8.996 8.928 8.941 154,495 -0.01(-0.15%)
Nov 01, 2019 8.975 8.996 8.860 8.955 93,307 +0.00(+0.00%)
Oct 31, 2019 8.935 8.968 8.894 8.955 108,481 +0.05(+0.53%)
Oct 30, 2019 8.873 8.921 8.853 8.907 38,698 +0.04(+0.46%)
Oct 29, 2019 8.887 8.901 8.846 8.867 71,637 -0.02(-0.23%)
Oct 28, 2019 8.914 8.948 8.860 8.887 59,870 -0.05(-0.61%)
Oct 25, 2019 8.846 8.941 8.812 8.941 154,333 +0.11(+1.27%)
Oct 24, 2019 8.873 8.880 8.812 8.829 78,232 -0.00(-0.04%)
Oct 23, 2019 8.873 8.873 8.809 8.833 90,692 +0.01(+0.15%)
Oct 22, 2019 8.833 8.833 8.751 8.819 59,053 +0.00(+0.00%)
Oct 21, 2019 8.785 8.819 8.751 8.819 84,007 +0.04(+0.46%)
Oct 18, 2019 8.779 8.806 8.717 8.779 92,128 +0.02(+0.23%)
Oct 17, 2019 8.758 8.819 8.717 8.758 146,218 +0.01(+0.16%)
Oct 16, 2019 8.751 8.806 8.711 8.745 86,605 -0.02(-0.23%)
Oct 15, 2019 8.833 8.860 8.690 8.765 155,406 -0.08(-0.94%)
Oct 14, 2019 8.768 8.869 8.768 8.848 79,331 +0.03(+0.31%)
Oct 11, 2019 8.761 8.821 8.741 8.821 117,968 +0.12(+1.39%)
Oct 10, 2019 8.707 8.815 8.646 8.700 97,810 -0.00(-0.04%)
Oct 09, 2019 8.660 8.714 8.658 8.704 54,834 +0.06(+0.66%)
Oct 08, 2019 8.606 8.707 8.599 8.646 84,593 +0.01(+0.16%)
Oct 07, 2019 8.727 8.741 8.619 8.633 91,892 -0.08(-0.93%)
Oct 04, 2019 8.700 8.761 8.673 8.714 94,671 -0.01(-0.08%)
Oct 03, 2019 8.693 8.727 8.619 8.720 77,688 +0.07(+0.86%)
Oct 02, 2019 8.727 8.774 8.626 8.646 104,489 -0.12(-1.38%)
Oct 01, 2019 8.828 8.882 8.727 8.768 91,904 -0.06(-0.69%)
Sep 30, 2019 8.707 8.869 8.700 8.828 135,256 +0.15(+1.79%)
Sep 27, 2019 8.714 8.754 8.633 8.673 66,923 +0.00(+0.00%)
Sep 26, 2019 8.646 8.687 8.613 8.673 114,066 -0.01(-0.16%)
Sep 25, 2019 8.734 8.768 8.673 8.687 82,035 -0.03(-0.31%)
Sep 24, 2019 8.781 8.808 8.714 8.714 120,099 -0.09(-1.07%)
Sep 23, 2019 8.693 8.828 8.687 8.808 75,777 +0.11(+1.24%)
Sep 20, 2019 8.754 8.788 8.687 8.700 66,032 -0.03(-0.39%)
Sep 19, 2019 8.781 8.821 8.734 8.734 29,183 -0.05(-0.61%)
Sep 18, 2019 8.727 8.808 8.727 8.788 85,390 +0.06(+0.69%)
Sep 17, 2019 8.720 8.794 8.693 8.727 68,335 -0.02(-0.18%)
Sep 16, 2019 8.723 8.810 8.702 8.743 83,345 -0.02(-0.23%)
Sep 13, 2019 8.803 8.805 8.709 8.763 86,493 -0.01(-0.15%)
Sep 12, 2019 8.595 8.796 8.583 8.776 78,108 +0.15(+1.79%)
Sep 11, 2019 8.629 8.662 8.548 8.622 129,859 +0.02(+0.23%)
Sep 10, 2019 8.602 8.661 8.585 8.602 33,521 -0.01(-0.08%)
Sep 09, 2019 8.649 8.726 8.609 8.609 122,558 -0.05(-0.62%)
Sep 06, 2019 8.602 8.702 8.602 8.662 88,285 +0.02(+0.23%)
Sep 05, 2019 8.562 8.656 8.531 8.642 111,505 +0.14(+1.65%)
Sep 04, 2019 8.508 8.602 8.475 8.502 102,324 -0.03(-0.39%)
Sep 03, 2019 8.415 8.535 8.394 8.535 117,207 +0.12(+1.43%)
Aug 30, 2019 8.508 8.535 8.385 8.415 94,709 -0.04(-0.47%)
Aug 29, 2019 8.421 8.528 8.334 8.455 172,331 +0.11(+1.36%)
Aug 28, 2019 8.415 8.474 8.328 8.341 139,410 -0.09(-1.03%)
Aug 27, 2019 8.482 8.502 8.301 8.428 178,165 -0.11(-1.25%)
Aug 26, 2019 8.455 8.542 8.421 8.535 82,408 +0.15(+1.84%)
Aug 23, 2019 8.401 8.461 8.368 8.381 78,575 -0.05(-0.63%)
Aug 22, 2019 8.542 8.589 8.408 8.435 106,892 -0.11(-1.33%)
Aug 21, 2019 8.475 8.595 8.475 8.548 66,023 +0.09(+1.11%)
Aug 20, 2019 8.448 8.535 8.394 8.455 69,514 +0.01(+0.13%)
Aug 19, 2019 8.410 8.576 8.386 8.443 101,410 +0.09(+1.11%)
Aug 16, 2019 8.244 8.370 8.229 8.350 121,684 +0.13(+1.54%)
Aug 15, 2019 8.337 8.337 8.171 8.224 145,169 -0.05(-0.64%)
Aug 14, 2019 8.310 8.430 8.211 8.277 101,332 -0.12(-1.43%)
Aug 13, 2019 8.337 8.470 8.337 8.397 68,199 +0.02(+0.24%)
Aug 12, 2019 8.384 8.430 8.357 8.377 79,438 -0.02(-0.24%)
Aug 09, 2019 8.443 8.443 8.397 8.397 30,985 -0.07(-0.79%)
Aug 08, 2019 8.317 8.477 8.317 8.463 67,854 +0.15(+1.84%)
Aug 07, 2019 8.310 8.344 8.101 8.310 128,095 -0.03(-0.32%)
Aug 06, 2019 8.364 8.443 8.304 8.337 110,686 -0.03(-0.40%)
Aug 05, 2019 8.483 8.511 8.164 8.370 226,352 -0.21(-2.40%)
Aug 02, 2019 8.630 8.676 8.523 8.576 106,342 -0.10(-1.15%)
Aug 01, 2019 8.683 8.723 8.623 8.676 100,687 +0.02(+0.23%)
Jul 31, 2019 8.689 8.709 8.596 8.656 117,498 -0.04(-0.46%)
Jul 30, 2019 8.643 8.716 8.616 8.696 135,133 +0.05(+0.62%)
Jul 29, 2019 8.576 8.693 8.576 8.643 92,803 +0.07(+0.78%)
Jul 26, 2019 8.576 8.630 8.576 8.576 86,488 +0.01(+0.16%)
Jul 25, 2019 8.616 8.649 8.503 8.563 89,019 -0.06(-0.69%)
Jul 24, 2019 8.563 8.632 8.563 8.623 66,859 +0.04(+0.46%)
Jul 23, 2019 8.556 8.603 8.550 8.583 113,735 +0.03(+0.39%)
Jul 22, 2019 8.570 8.585 8.507 8.550 79,287 +0.00(+0.00%)
Jul 19, 2019 8.523 8.563 8.523 8.550 62,572 +0.02(+0.23%)
Jul 18, 2019 8.530 8.556 8.487 8.530 118,503 +0.00(+0.00%)
Jul 17, 2019 8.610 8.616 8.483 8.530 330,935 -0.09(-1.00%)
Jul 16, 2019 8.623 8.669 8.596 8.616 134,405 -0.00(-0.02%)
Jul 15, 2019 8.645 8.651 8.592 8.618 146,075 -0.04(-0.46%)
Jul 12, 2019 8.691 8.711 8.605 8.658 79,345 -0.01(-0.15%)
Jul 11, 2019 8.664 8.724 8.638 8.671 85,051 +0.03(+0.38%)
Jul 10, 2019 8.618 8.664 8.605 8.638 169,055 +0.04(+0.46%)
Jul 09, 2019 8.585 8.618 8.579 8.598 50,660 -0.01(-0.08%)
Jul 08, 2019 8.579 8.616 8.559 8.605 60,486 +0.03(+0.39%)
Jul 05, 2019 8.532 8.585 8.532 8.572 73,743 +0.02(+0.27%)
Jul 03, 2019 8.552 8.572 8.519 8.549 84,948 +0.02(+0.19%)
Jul 02, 2019 8.552 8.572 8.513 8.532 250,945 -0.02(-0.23%)
Jul 01, 2019 8.519 8.559 8.510 8.552 87,483 +0.11(+1.25%)
Jun 28, 2019 8.466 8.492 8.413 8.447 74,500 +0.01(+0.16%)
Jun 27, 2019 8.420 8.440 8.347 8.433 79,068 +0.00(+0.00%)
Jun 26, 2019 8.466 8.503 8.400 8.433 89,059 +0.01(+0.16%)
Jun 25, 2019 8.480 8.480 8.420 8.420 52,707 -0.07(-0.78%)
Jun 24, 2019 8.506 8.519 8.456 8.486 68,541 -0.02(-0.23%)
Jun 21, 2019 8.513 8.519 8.447 8.506 64,355 -0.01(-0.16%)
Jun 20, 2019 8.519 8.526 8.433 8.519 122,693 +0.00(+0.00%)
Jun 19, 2019 8.440 8.526 8.440 8.519 82,374 +0.11(+1.26%)
Jun 18, 2019 8.433 8.486 8.380 8.413 131,758 +0.01(+0.13%)
Jun 17, 2019 8.402 8.422 8.344 8.402 97,880 +0.04(+0.47%)
Jun 14, 2019 8.350 8.409 8.350 8.363 76,229 +0.05(+0.55%)
Jun 13, 2019 8.350 8.389 8.271 8.317 209,281 -0.05(-0.63%)
Jun 12, 2019 8.330 8.402 8.310 8.369 81,858 +0.09(+1.03%)
Jun 11, 2019 8.356 8.448 8.251 8.284 80,678 -0.07(-0.79%)
Jun 10, 2019 8.428 8.448 8.310 8.350 117,856 -0.05(-0.62%)
Jun 07, 2019 8.153 8.428 8.153 8.402 197,281 +0.26(+3.22%)
Jun 06, 2019 8.179 8.263 8.120 8.140 65,022 +0.01(+0.16%)
Jun 05, 2019 8.186 8.240 8.127 8.127 94,039 -0.02(-0.24%)
Jun 04, 2019 8.133 8.205 8.107 8.146 155,131 +0.10(+1.22%)
Jun 03, 2019 8.042 8.107 8.042 8.048 108,750 -0.02(-0.24%)
May 31, 2019 7.956 8.133 7.953 8.068 62,813 +0.07(+0.82%)
May 30, 2019 8.015 8.101 7.989 8.002 102,970 -0.01(-0.16%)
May 29, 2019 8.186 8.217 7.982 8.015 208,136 -0.16(-2.00%)
May 28, 2019 8.251 8.251 8.179 8.179 48,629 -0.03(-0.40%)
May 24, 2019 8.186 8.284 8.146 8.212 84,309 +0.05(+0.56%)
May 23, 2019 8.186 8.219 8.140 8.166 89,420 -0.06(-0.72%)
May 22, 2019 8.271 8.297 8.219 8.225 57,286 -0.03(-0.40%)
May 21, 2019 8.278 8.278 8.232 8.258 59,512 +0.00(+0.00%)
May 20, 2019 8.219 8.291 8.212 8.258 51,660 -0.01(-0.16%)
May 17, 2019 8.179 8.278 8.179 8.271 61,898 +0.07(+0.80%)
May 16, 2019 8.265 8.324 8.166 8.205 72,250 -0.05(-0.64%)
May 15, 2019 8.166 8.304 8.166 8.258 59,930 +0.08(+0.96%)
May 14, 2019 8.192 8.265 8.163 8.179 54,661 -0.00(-0.02%)
May 13, 2019 8.246 8.246 8.110 8.181 154,013 -0.07(-0.79%)
May 10, 2019 8.168 8.292 8.168 8.246 79,678 +0.03(+0.32%)
May 09, 2019 8.194 8.298 8.129 8.220 110,930 +0.03(+0.40%)
May 08, 2019 8.116 8.227 8.103 8.188 90,028 +0.04(+0.48%)
May 07, 2019 8.279 8.279 8.077 8.149 96,762 -0.10(-1.26%)
May 06, 2019 8.259 8.259 8.187 8.253 85,129 -0.01(-0.08%)
May 03, 2019 8.272 8.305 8.207 8.259 119,747 +0.01(+0.08%)
May 02, 2019 8.318 8.318 8.214 8.253 84,185 -0.03(-0.39%)
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.