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 )

11.76 +0.04 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 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%)
May 01, 2008 4.715 4.823 4.715 4.811 245,981 +0.11(+2.43%)
Apr 30, 2008 4.751 4.778 4.691 4.697 307,154 -0.02(-0.51%)
Apr 29, 2008 4.775 4.787 4.700 4.721 287,048 -0.04(-0.88%)
Apr 28, 2008 4.739 4.796 4.733 4.763 219,206 +0.04(+0.76%)
Apr 25, 2008 4.745 4.745 4.673 4.727 225,076 -0.02(-0.32%)
Apr 24, 2008 4.694 4.751 4.679 4.742 237,261 +0.04(+0.77%)
Apr 23, 2008 4.625 4.727 4.619 4.706 186,300 +0.08(+1.62%)
Apr 22, 2008 4.634 4.643 4.598 4.631 226,120 -0.03(-0.58%)
Apr 21, 2008 4.676 4.703 4.637 4.658 135,190 -0.05(-1.02%)
Apr 18, 2008 4.667 4.715 4.661 4.706 194,627 +0.08(+1.82%)
Apr 17, 2008 4.643 4.679 4.583 4.622 240,733 -0.04(-0.84%)
Apr 16, 2008 4.682 4.691 4.649 4.661 205,801 -0.00(-0.06%)
Apr 15, 2008 4.580 4.667 4.580 4.664 147,245 +0.08(+1.64%)
Apr 14, 2008 4.550 4.610 4.547 4.589 186,939 +0.02(+0.33%)
Apr 11, 2008 4.601 4.658 4.535 4.574 287,294 -0.09(-2.00%)
Apr 10, 2008 4.640 4.667 4.631 4.667 235,505 +0.02(+0.45%)
Apr 09, 2008 4.649 4.661 4.607 4.646 152,310 +0.02(+0.32%)
Apr 08, 2008 4.610 4.652 4.574 4.631 143,331 -0.01(-0.26%)
Apr 07, 2008 4.751 4.754 4.628 4.643 291,946 -0.05(-0.96%)
Apr 04, 2008 4.670 4.703 4.601 4.688 203,856 +0.05(+1.04%)
Apr 03, 2008 4.646 4.676 4.583 4.640 187,564 -0.04(-0.90%)
Apr 02, 2008 4.664 4.682 4.616 4.682 189,057 +0.05(+1.04%)
Apr 01, 2008 4.529 4.643 4.526 4.634 282,339 +0.10(+2.26%)
Mar 31, 2008 4.511 4.538 4.480 4.532 128,482 +0.02(+0.47%)
Mar 28, 2008 4.508 4.529 4.495 4.511 116,726 +0.01(+0.27%)
Mar 27, 2008 4.520 4.544 4.498 4.498 167,192 -0.03(-0.66%)
Mar 26, 2008 4.751 4.751 4.468 4.529 199,533 +0.05(+1.07%)
Mar 25, 2008 4.541 4.554 4.480 4.480 217,823 -0.06(-1.26%)
Mar 24, 2008 4.471 4.553 4.468 4.538 287,031 +0.08(+1.89%)
Mar 21, 2008 4.384 4.495 4.381 4.453 226,137 +0.00(+0.00%)
Mar 20, 2008 4.384 4.495 4.381 4.453 226,137 +0.03(+0.75%)
Mar 19, 2008 4.438 4.462 4.390 4.420 297,959 -0.02(-0.34%)
Mar 18, 2008 4.411 4.498 4.363 4.435 653,138 +0.05(+1.10%)
Mar 17, 2008 4.417 4.429 4.291 4.387 427,539 -0.12(-2.73%)
Mar 14, 2008 4.565 4.565 4.435 4.511 365,920 -0.02(-0.46%)
Mar 13, 2008 4.508 4.532 4.444 4.532 481,785 -0.03(-0.72%)
Mar 12, 2008 4.565 4.619 4.541 4.565 296,246 +0.00(+0.00%)
Mar 11, 2008 4.526 4.565 4.477 4.565 348,517 +0.11(+2.36%)
Mar 10, 2008 4.520 4.541 4.459 4.459 279,013 -0.06(-1.33%)
Mar 07, 2008 4.595 4.595 4.514 4.520 219,865 -0.04(-0.92%)
Mar 06, 2008 4.631 4.631 4.562 4.562 195,968 -0.08(-1.81%)
Mar 05, 2008 4.694 4.718 4.631 4.646 327,147 -0.06(-1.34%)
Mar 04, 2008 4.721 4.766 4.691 4.709 417,024 -0.07(-1.45%)
Mar 03, 2008 4.676 4.799 4.673 4.778 378,896 +0.10(+2.06%)
Feb 29, 2008 4.721 4.739 4.664 4.682 423,675 -0.07(-1.46%)
Feb 28, 2008 4.706 4.760 4.694 4.751 178,665 +0.03(+0.64%)
Feb 27, 2008 4.736 4.751 4.706 4.721 250,433 -0.02(-0.44%)
Feb 26, 2008 4.676 4.763 4.676 4.742 393,289 +0.02(+0.45%)
Feb 25, 2008 4.691 4.736 4.652 4.721 251,521 +0.05(+0.97%)
Feb 22, 2008 4.562 4.676 4.562 4.676 165,389 +0.09(+1.97%)
Feb 21, 2008 4.592 4.643 4.586 4.586 263,280 -0.03(-0.72%)
Feb 20, 2008 4.571 4.640 4.562 4.619 195,938 +0.02(+0.33%)
Feb 19, 2008 4.631 4.652 4.595 4.604 435,630 +0.00(+0.00%)
Feb 18, 2008 4.562 4.634 4.505 4.604 0 +0.00(+0.00%)
Feb 15, 2008 4.562 4.634 4.505 4.604 369,871 -0.03(-0.58%)
Feb 14, 2008 4.841 4.874 4.604 4.631 568,087 -0.22(-4.53%)
Feb 13, 2008 4.907 4.932 4.841 4.850 288,488 -0.08(-1.53%)
Feb 12, 2008 4.907 4.929 4.889 4.926 322,245 +0.02(+0.49%)
Feb 11, 2008 4.904 4.938 4.889 4.901 200,281 -0.01(-0.18%)
Feb 08, 2008 4.938 4.962 4.907 4.910 173,926 -0.01(-0.24%)
Feb 07, 2008 4.886 4.944 4.886 4.922 213,500 +0.02(+0.43%)
Feb 06, 2008 4.895 4.962 4.886 4.901 273,692 +0.00(+0.06%)
Feb 05, 2008 4.907 4.947 4.871 4.898 195,612 -0.05(-1.03%)
Feb 04, 2008 4.965 5.016 4.922 4.950 379,694 -0.03(-0.54%)
Feb 01, 2008 4.944 4.989 4.904 4.977 341,534 +0.06(+1.29%)
Jan 31, 2008 4.898 4.989 4.889 4.913 344,859 -0.02(-0.37%)
Jan 30, 2008 4.874 4.962 4.868 4.932 301,866 +0.04(+0.86%)
Jan 29, 2008 4.883 4.929 4.844 4.889 441,300 +0.06(+1.25%)
Jan 28, 2008 4.826 4.856 4.790 4.829 334,759 -0.02(-0.31%)
Jan 25, 2008 4.829 4.913 4.811 4.844 303,622 +0.06(+1.26%)
Jan 24, 2008 4.739 4.811 4.727 4.784 351,264 +0.06(+1.21%)
Jan 23, 2008 4.631 4.751 4.559 4.727 385,364 +0.08(+1.75%)
Jan 22, 2008 4.526 4.676 4.495 4.646 591,984 -0.11(-2.40%)
Jan 21, 2008 4.844 4.844 4.703 4.760 0 +0.00(+0.00%)
Jan 18, 2008 4.844 4.844 4.703 4.760 395,407 -0.06(-1.19%)
Jan 17, 2008 4.974 4.977 4.778 4.817 518,120 -0.15(-3.03%)
Jan 16, 2008 4.835 4.974 4.787 4.968 296,063 +0.10(+2.04%)
Jan 15, 2008 4.898 4.926 4.823 4.868 249,748 -0.08(-1.52%)
Jan 14, 2008 4.989 5.103 4.941 4.944 458,959 -0.01(-0.12%)
Jan 11, 2008 5.016 5.049 4.950 4.950 350,646 -0.10(-2.02%)
Jan 10, 2008 4.977 5.106 4.971 5.052 371,334 +0.06(+1.30%)
Jan 09, 2008 4.922 5.028 4.922 4.987 528,762 +0.02(+0.45%)
Jan 08, 2008 4.962 5.037 4.926 4.965 533,481 -0.01(-0.24%)
Jan 07, 2008 4.980 5.088 4.898 4.977 662,615 +0.05(+1.04%)
Jan 04, 2008 4.971 5.004 4.904 4.926 559,374 -0.03(-0.67%)
Jan 03, 2008 4.892 5.031 4.859 4.959 546,806 +0.06(+1.23%)
Jan 02, 2008 4.805 4.910 4.787 4.898 319,751 +0.10(+2.00%)
Jan 01, 2008 4.727 4.802 4.727 4.802 934,812 +0.00(+0.00%)
Dec 31, 2007 4.727 4.802 4.727 4.802 934,812 +0.08(+1.78%)
Dec 28, 2007 4.736 4.775 4.709 4.718 981,170 -0.05(-0.95%)
Dec 27, 2007 4.730 4.784 4.715 4.763 810,436 -0.02(-0.38%)
Dec 26, 2007 4.736 4.802 4.697 4.781 828,394 +0.04(+0.89%)
Dec 24, 2007 4.733 4.817 4.730 4.739 578,203 -0.01(-0.13%)
Dec 21, 2007 4.796 4.844 4.736 4.745 1,094,042 -0.10(-2.05%)
Dec 20, 2007 4.655 4.871 4.601 4.844 1,341,221 +0.16(+3.40%)
Dec 19, 2007 4.691 4.736 4.628 4.685 866,971 -0.02(-0.38%)
Dec 18, 2007 4.796 4.814 4.697 4.703 775,518 -0.08(-1.64%)
Dec 17, 2007 4.820 4.865 4.751 4.781 583,614 -0.05(-0.93%)
Dec 14, 2007 4.751 4.826 4.736 4.826 594,608 +0.00(+0.00%)
Dec 13, 2007 4.781 4.850 4.715 4.826 719,981 -0.02(-0.37%)
Dec 12, 2007 4.944 4.965 4.781 4.844 662,782 -0.08(-1.53%)
Dec 11, 2007 4.913 5.094 4.883 4.919 730,956 -0.01(-0.18%)
Dec 10, 2007 4.944 4.965 4.895 4.929 543,062 -0.02(-0.43%)
Dec 07, 2007 5.022 5.043 4.947 4.950 523,774 -0.07(-1.32%)
Dec 06, 2007 4.962 5.106 4.959 5.016 716,656 +0.01(+0.24%)
Dec 05, 2007 4.938 5.067 4.922 5.004 624,205 +0.10(+2.09%)
Dec 04, 2007 4.847 4.938 4.841 4.901 645,828 -0.02(-0.31%)
Dec 03, 2007 4.916 4.956 4.901 4.916 411,370 -0.01(-0.18%)
Nov 30, 2007 4.953 5.010 4.850 4.926 580,641 +0.07(+1.42%)
Nov 29, 2007 4.901 4.929 4.706 4.856 653,138 -0.00(-0.06%)
Nov 28, 2007 4.616 4.962 4.601 4.859 874,829 +0.24(+5.28%)
Nov 27, 2007 4.550 4.616 4.505 4.616 1,625,529 +0.06(+1.25%)
Nov 26, 2007 4.559 4.601 4.514 4.559 455,946 -0.03(-0.66%)
Nov 23, 2007 4.547 4.592 4.547 4.589 172,928 +0.06(+1.25%)
Nov 21, 2007 4.601 4.601 4.486 4.532 611,568 -0.11(-2.38%)
Nov 20, 2007 4.640 4.688 4.599 4.643 916,521 -0.01(-0.13%)
Nov 19, 2007 4.619 4.703 4.577 4.649 645,821 -0.05(-1.09%)
Nov 16, 2007 4.751 4.778 4.625 4.700 486,528 -0.01(-0.13%)
Nov 15, 2007 4.811 4.811 4.691 4.706 536,743 -0.06(-1.26%)
Nov 14, 2007 4.814 4.853 4.766 4.766 378,115 -0.03(-0.69%)
Nov 13, 2007 4.769 4.826 4.763 4.799 418,354 +0.02(+0.31%)
Nov 12, 2007 4.814 4.892 4.784 4.784 366,143 -0.04(-0.81%)
Nov 09, 2007 4.760 4.844 4.760 4.823 580,867 -0.03(-0.68%)
Nov 08, 2007 4.871 4.901 4.811 4.856 505,816 +0.00(+0.00%)
Nov 07, 2007 4.959 4.983 4.856 4.856 784,497 -0.09(-1.82%)
Nov 06, 2007 4.916 4.959 4.916 4.947 545,057 +0.00(+0.00%)
Nov 05, 2007 4.956 5.013 4.898 4.947 501,825 -0.05(-0.90%)
Nov 02, 2007 5.043 5.043 4.980 4.992 292,648 -0.00(-0.06%)
Nov 01, 2007 5.037 5.040 4.968 4.995 484,911 -0.04(-0.84%)
Oct 31, 2007 5.055 5.061 5.022 5.037 456,598 +0.01(+0.18%)
Oct 30, 2007 5.073 5.076 5.010 5.028 622,543 -0.04(-0.71%)
Oct 29, 2007 5.112 5.142 5.031 5.064 497,282 -0.05(-0.88%)
Oct 26, 2007 5.028 5.109 5.028 5.109 262,053 +0.07(+1.31%)
Oct 25, 2007 5.088 5.088 5.007 5.043 360,822 -0.02(-0.36%)
Oct 24, 2007 5.049 5.079 5.010 5.061 367,805 -0.03(-0.53%)
Oct 23, 2007 5.073 5.124 5.052 5.088 348,517 +0.04(+0.71%)
Oct 22, 2007 5.043 5.091 5.007 5.052 241,434 +0.02(+0.42%)
Oct 19, 2007 5.124 5.124 5.025 5.031 323,243 -0.09(-1.76%)
Oct 18, 2007 5.064 5.136 5.064 5.121 237,111 -0.02(-0.29%)
Oct 17, 2007 5.091 5.169 5.091 5.136 405,384 +0.05(+0.89%)
Oct 16, 2007 5.076 5.103 5.043 5.091 506,813 +0.01(+0.18%)
Oct 15, 2007 5.127 5.154 5.076 5.082 593,610 -0.04(-0.76%)
Oct 12, 2007 5.094 5.157 5.094 5.121 361,819 +0.01(+0.18%)
Oct 11, 2007 5.193 5.196 5.094 5.112 724,637 -0.07(-1.33%)
Oct 10, 2007 5.187 5.196 5.151 5.181 435,746 -0.00(-0.06%)
Oct 09, 2007 5.202 5.214 5.148 5.184 336,878 +0.02(+0.35%)
Oct 08, 2007 5.184 5.211 5.148 5.166 344,194 -0.06(-1.15%)
Oct 05, 2007 5.166 5.229 5.145 5.226 273,692 +0.09(+1.76%)
Oct 04, 2007 5.133 5.163 5.133 5.136 243,430 +0.02(+0.29%)
Oct 03, 2007 5.175 5.193 5.115 5.121 293,978 -0.06(-1.10%)
Oct 02, 2007 5.229 5.286 5.160 5.178 326,539 -0.03(-0.58%)
Oct 01, 2007 5.172 5.208 5.145 5.208 250,317 +0.07(+1.41%)
Sep 28, 2007 5.082 5.157 5.082 5.136 276,449 +0.05(+1.01%)
Sep 27, 2007 5.097 5.130 5.037 5.085 303,353 +0.00(+0.00%)
Sep 26, 2007 5.016 5.100 5.016 5.085 298,634 +0.07(+1.38%)
Sep 25, 2007 5.037 5.073 4.995 5.016 608,243 -0.05(-0.95%)
Sep 24, 2007 5.037 5.097 5.034 5.064 487,525 -0.02(-0.30%)
Sep 21, 2007 5.034 5.110 5.034 5.079 418,021 +0.02(+0.30%)
Sep 20, 2007 5.151 5.151 5.010 5.064 677,481 -0.08(-1.52%)
Sep 19, 2007 5.232 5.298 5.121 5.142 432,321 -0.06(-1.21%)
Sep 18, 2007 5.118 5.259 5.091 5.205 535,746 +0.08(+1.58%)
Sep 17, 2007 5.079 5.136 5.079 5.124 213,167 -0.02(-0.29%)
Sep 14, 2007 5.124 5.169 5.076 5.139 384,433 -0.04(-0.75%)
Sep 13, 2007 5.172 5.196 5.145 5.178 207,514 +0.02(+0.29%)
Sep 12, 2007 5.142 5.184 5.121 5.163 298,301 -0.07(-1.27%)
Sep 11, 2007 5.262 5.317 5.199 5.229 258,727 -0.02(-0.34%)
Sep 10, 2007 5.292 5.413 5.247 5.247 248,086 -0.05(-0.85%)
Sep 07, 2007 5.316 5.359 5.265 5.292 228,797 -0.05(-0.96%)
Sep 06, 2007 5.368 5.428 5.277 5.343 295,308 +0.00(+0.00%)
Sep 05, 2007 5.401 5.458 5.337 5.343 397,070 -0.05(-1.00%)
Sep 04, 2007 5.157 5.455 5.157 5.398 366,143 +0.13(+2.51%)
Aug 31, 2007 5.175 5.277 5.148 5.265 301,627 +0.11(+2.16%)
Aug 30, 2007 5.115 5.232 5.112 5.154 364,147 +0.00(+0.00%)
Aug 29, 2007 5.127 5.178 5.118 5.154 332,887 +0.03(+0.65%)
Aug 28, 2007 5.181 5.196 5.055 5.121 354,836 -0.08(-1.50%)
Aug 27, 2007 5.262 5.262 5.181 5.199 284,334 -0.06(-1.20%)
Aug 24, 2007 5.262 5.325 5.217 5.262 485,530 -0.02(-0.40%)
Aug 23, 2007 5.304 5.310 5.223 5.283 297,304 -0.01(-0.17%)
Aug 22, 2007 5.229 5.331 5.205 5.292 417,024 +0.09(+1.79%)
Aug 21, 2007 5.118 5.232 5.118 5.199 408,045 -0.05(-0.92%)
Aug 20, 2007 5.022 5.283 5.004 5.247 619,217 +0.20(+3.87%)
Aug 17, 2007 4.986 5.187 4.904 5.052 752,572 +0.21(+4.28%)
Aug 16, 2007 4.661 4.850 4.541 4.844 927,828 +0.08(+1.64%)
Aug 15, 2007 4.838 4.850 4.616 4.766 854,333 -0.13(-2.64%)
Aug 14, 2007 5.004 5.034 4.886 4.895 435,647 -0.20(-4.01%)
Aug 13, 2007 5.136 5.181 5.007 5.100 259,392 -0.04(-0.76%)
Aug 10, 2007 5.112 5.172 5.004 5.139 469,900 +0.01(+0.12%)
Aug 09, 2007 5.082 5.196 5.076 5.133 243,097 -0.07(-1.39%)
Aug 08, 2007 5.112 5.289 5.037 5.205 338,873 +0.15(+2.91%)
Aug 07, 2007 5.016 5.154 4.965 5.058 347,187 -0.02(-0.30%)
Aug 06, 2007 5.097 5.127 4.787 5.073 464,246 -0.05(-1.00%)
Aug 03, 2007 5.139 5.175 5.106 5.124 317,257 -0.01(-0.23%)
Aug 02, 2007 5.106 5.223 5.106 5.136 296,306 +0.04(+0.83%)
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.