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 (%)
Jan 30, 2009 2.754 2.790 2.718 2.721 0 -0.04(-1.57%)
Jan 29, 2009 2.838 2.844 2.745 2.764 200,978 -0.06(-2.29%)
Jan 28, 2009 2.826 2.856 2.812 2.829 372,461 +0.04(+1.49%)
Jan 27, 2009 2.736 2.796 2.715 2.788 245,716 +0.04(+1.44%)
Jan 26, 2009 2.712 2.787 2.712 2.748 319,181 +0.02(+0.77%)
Jan 23, 2009 2.661 2.763 2.595 2.727 302,704 -0.01(-0.44%)
Jan 22, 2009 2.721 2.768 2.664 2.739 141,934 -0.03(-0.98%)
Jan 21, 2009 2.682 2.766 2.658 2.766 245,756 +0.09(+3.25%)
Jan 20, 2009 2.796 2.820 2.679 2.679 247,476 -0.13(-4.71%)
Jan 16, 2009 2.796 2.820 2.725 2.811 190,175 +0.06(+2.30%)
Jan 15, 2009 2.787 2.787 2.559 2.748 254,001 -0.03(-1.08%)
Jan 14, 2009 2.811 2.832 2.706 2.778 160,444 -0.11(-3.67%)
Jan 13, 2009 2.859 2.913 2.826 2.884 175,487 +0.00(+0.09%)
Jan 12, 2009 2.946 2.946 2.841 2.881 201,700 -0.07(-2.22%)
Jan 09, 2009 2.856 2.968 2.814 2.946 237,966 +0.05(+1.87%)
Jan 08, 2009 2.877 2.901 2.811 2.892 379,838 -0.00(-0.00%)
Jan 07, 2009 2.962 2.962 2.874 2.892 259,569 -0.09(-3.02%)
Jan 06, 2009 2.946 2.995 2.916 2.983 335,336 +0.05(+1.74%)
Jan 05, 2009 3.370 3.370 2.889 2.931 577,800 +0.03(+0.93%)
Jan 02, 2009 2.781 2.904 2.781 2.904 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 2.754 325,188 +0.08(+2.92%)
Dec 30, 2008 2.715 2.715 2.646 2.676 431,252 -0.02(-0.78%)
Dec 29, 2008 2.676 2.721 2.572 2.697 416,467 -0.01(-0.33%)
Dec 26, 2008 2.691 2.706 2.616 2.706 189,210 +0.03(+1.12%)
Dec 24, 2008 2.538 2.709 2.538 2.676 254,866 +0.12(+4.58%)
Dec 23, 2008 2.511 2.589 2.511 2.559 273,089 +0.05(+1.92%)
Dec 22, 2008 2.547 2.595 2.489 2.511 466,335 -0.06(-2.22%)
Dec 19, 2008 2.465 2.592 2.465 2.568 293,458 +0.11(+4.27%)
Dec 18, 2008 2.420 2.589 2.420 2.462 310,846 -0.05(-2.03%)
Dec 17, 2008 2.429 2.550 2.405 2.514 490,741 +0.02(+0.72%)
Dec 16, 2008 2.375 2.498 2.357 2.495 579,536 +0.11(+4.80%)
Dec 15, 2008 2.390 2.459 2.345 2.381 329,485 -0.01(-0.38%)
Dec 12, 2008 2.345 2.486 2.345 2.390 296,844 -0.02(-1.00%)
Dec 11, 2008 2.468 2.523 2.414 2.414 489,623 -0.09(-3.43%)
Dec 10, 2008 2.616 2.616 2.480 2.500 295,197 -0.03(-1.24%)
Dec 09, 2008 2.529 2.598 2.495 2.532 361,169 -0.07(-2.51%)
Dec 08, 2008 2.580 2.625 2.489 2.597 310,371 +0.14(+5.72%)
Dec 05, 2008 2.459 2.492 2.288 2.456 375,511 -0.03(-1.33%)
Dec 04, 2008 2.547 2.589 2.438 2.489 337,947 -0.02(-0.72%)
Dec 03, 2008 2.360 2.556 2.300 2.507 286,230 +0.08(+3.35%)
Dec 02, 2008 2.465 2.486 2.330 2.426 285,741 -0.07(-2.65%)
Dec 01, 2008 2.514 2.550 2.315 2.492 372,065 -0.02(-0.60%)
Nov 28, 2008 2.489 2.535 2.405 2.507 89,726 +0.06(+2.39%)
Nov 26, 2008 2.273 2.483 2.255 2.449 177,609 +0.07(+3.10%)
Nov 25, 2008 2.342 2.387 2.282 2.375 391,409 +0.02(+0.77%)
Nov 24, 2008 2.183 2.357 2.168 2.357 451,600 +0.22(+10.11%)
Nov 21, 2008 2.108 2.147 1.969 2.141 722,641 +0.02(+0.85%)
Nov 20, 2008 2.267 2.365 2.047 2.123 1,219,516 -0.25(-10.63%)
Nov 19, 2008 2.562 2.598 2.375 2.375 424,526 -0.27(-10.33%)
Nov 18, 2008 2.649 2.682 2.489 2.649 369,747 +0.01(+0.46%)
Nov 17, 2008 2.730 2.751 2.634 2.637 349,857 -0.12(-4.47%)
Nov 14, 2008 2.838 2.856 2.751 2.760 298,866 -0.09(-3.27%)
Nov 13, 2008 2.727 2.853 2.640 2.853 321,786 +0.06(+2.26%)
Nov 12, 2008 2.901 2.901 2.751 2.790 238,296 -0.15(-5.16%)
Nov 11, 2008 2.856 3.157 2.814 2.942 315,749 +0.04(+1.50%)
Nov 10, 2008 3.010 3.010 2.877 2.898 296,189 -0.05(-1.53%)
Nov 07, 2008 2.992 3.037 2.888 2.943 287,587 +0.04(+1.24%)
Nov 06, 2008 2.934 2.986 2.862 2.907 283,197 -0.13(-4.16%)
Nov 05, 2008 3.157 3.157 3.010 3.034 371,333 -0.11(-3.45%)
Nov 04, 2008 3.091 3.154 3.037 3.142 200,246 +0.08(+2.55%)
Nov 03, 2008 3.001 3.169 2.981 3.064 351,963 +0.08(+2.83%)
Oct 31, 2008 2.910 3.004 2.850 2.980 224,988 +0.06(+2.06%)
Oct 30, 2008 2.808 2.937 2.772 2.919 340,943 +0.11(+4.07%)
Oct 29, 2008 2.724 2.871 2.667 2.805 391,406 +0.04(+1.41%)
Oct 28, 2008 2.775 2.856 2.709 2.766 398,025 +0.06(+2.22%)
Oct 27, 2008 2.643 2.760 2.643 2.706 290,202 -0.09(-3.12%)
Oct 24, 2008 2.643 3.004 2.634 2.793 260,194 -0.02(-0.54%)
Oct 23, 2008 2.787 2.913 2.709 2.808 305,851 -0.00(-0.11%)
Oct 22, 2008 3.157 3.157 2.736 2.811 286,520 -0.32(-10.10%)
Oct 21, 2008 3.073 3.133 2.931 3.127 245,899 +0.06(+1.96%)
Oct 20, 2008 3.172 3.193 2.980 3.067 257,351 +0.12(+4.08%)
Oct 17, 2008 2.992 2.998 2.751 2.946 388,506 -0.09(-2.88%)
Oct 16, 2008 2.724 3.034 2.544 3.034 340,767 +0.28(+10.28%)
Oct 15, 2008 2.706 2.940 2.655 2.751 370,472 -0.09(-3.33%)
Oct 14, 2008 2.998 3.088 2.787 2.846 595,780 +0.07(+2.44%)
Oct 13, 2008 2.517 2.850 2.517 2.778 420,485 +0.32(+13.24%)
Oct 10, 2008 2.069 3.533 0.9020 2.453 959,870 -0.04(-1.69%)
Oct 09, 2008 2.781 2.805 2.471 2.495 499,482 -0.28(-9.98%)
Oct 08, 2008 2.886 2.916 2.751 2.772 649,316 -0.14(-4.95%)
Oct 07, 2008 3.049 3.049 2.916 2.916 405,342 -0.18(-5.95%)
Oct 06, 2008 3.010 3.175 2.784 3.101 1,233,219 -0.12(-3.79%)
Oct 03, 2008 3.515 3.515 3.223 3.223 364,172 +0.01(+0.19%)
Oct 02, 2008 3.364 3.437 3.217 3.217 440,545 -0.15(-4.46%)
Oct 01, 2008 3.361 3.548 3.292 3.367 296,332 +0.01(+0.36%)
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%)
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.