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 -0.04 (-0.30%)
Official Closing 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, 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%)
Oct 01, 2007 5.171 5.207 5.144 5.207 250,353 +0.07(+1.41%)
Sep 28, 2007 5.081 5.156 5.081 5.135 276,488 +0.05(+1.01%)
Sep 27, 2007 5.096 5.129 5.036 5.084 303,396 +0.00(+0.00%)
Sep 26, 2007 5.015 5.099 5.015 5.084 298,676 +0.07(+1.38%)
Sep 25, 2007 5.036 5.072 4.994 5.015 608,329 -0.05(-0.95%)
Sep 24, 2007 5.036 5.096 5.033 5.063 487,594 -0.02(-0.30%)
Sep 21, 2007 5.033 5.109 5.033 5.078 418,081 +0.02(+0.30%)
Sep 20, 2007 5.150 5.150 5.009 5.063 677,577 -0.08(-1.52%)
Sep 19, 2007 5.231 5.298 5.120 5.141 432,382 -0.06(-1.21%)
Sep 18, 2007 5.117 5.259 5.090 5.204 535,822 +0.08(+1.58%)
Sep 17, 2007 5.078 5.135 5.078 5.123 213,198 -0.02(-0.29%)
Sep 14, 2007 5.123 5.168 5.075 5.138 384,488 -0.04(-0.75%)
Sep 13, 2007 5.171 5.195 5.144 5.177 207,543 +0.02(+0.29%)
Sep 12, 2007 5.141 5.183 5.120 5.162 298,344 -0.07(-1.27%)
Sep 11, 2007 5.262 5.316 5.198 5.228 258,764 -0.02(-0.34%)
Sep 10, 2007 5.292 5.412 5.247 5.247 248,121 -0.05(-0.85%)
Sep 07, 2007 5.316 5.358 5.265 5.292 228,830 -0.05(-0.96%)
Sep 06, 2007 5.367 5.427 5.277 5.343 295,350 +0.00(+0.00%)
Sep 05, 2007 5.400 5.457 5.337 5.343 397,127 -0.05(-1.00%)
Sep 04, 2007 5.156 5.454 5.156 5.397 366,195 +0.13(+2.51%)
Aug 31, 2007 5.174 5.277 5.147 5.265 301,670 +0.11(+2.16%)
Aug 30, 2007 5.114 5.231 5.111 5.153 364,199 +0.00(+0.00%)
Aug 29, 2007 5.126 5.177 5.117 5.153 332,934 +0.03(+0.65%)
Aug 28, 2007 5.180 5.195 5.054 5.120 354,886 -0.08(-1.50%)
Aug 27, 2007 5.262 5.262 5.180 5.198 284,374 -0.06(-1.20%)
Aug 24, 2007 5.262 5.325 5.216 5.262 485,599 -0.02(-0.40%)
Aug 23, 2007 5.304 5.310 5.222 5.283 297,346 -0.01(-0.17%)
Aug 22, 2007 5.228 5.331 5.204 5.292 417,083 +0.09(+1.79%)
Aug 21, 2007 5.117 5.231 5.117 5.198 408,103 -0.05(-0.92%)
Aug 20, 2007 5.021 5.283 5.003 5.247 619,305 +0.20(+3.87%)
Aug 17, 2007 4.985 5.186 4.904 5.051 752,679 +0.21(+4.28%)
Aug 16, 2007 4.660 4.850 4.540 4.844 927,960 +0.08(+1.64%)
Aug 15, 2007 4.838 4.850 4.615 4.765 854,455 -0.13(-2.64%)
Aug 14, 2007 5.003 5.033 4.886 4.895 435,709 -0.20(-4.01%)
Aug 13, 2007 5.135 5.180 5.006 5.099 259,429 -0.04(-0.76%)
Aug 10, 2007 5.111 5.171 5.003 5.138 469,967 +0.01(+0.12%)
Aug 09, 2007 5.081 5.195 5.075 5.132 243,132 -0.07(-1.39%)
Aug 08, 2007 5.111 5.289 5.036 5.204 338,921 +0.15(+2.91%)
Aug 07, 2007 5.015 5.153 4.964 5.057 347,236 -0.02(-0.30%)
Aug 06, 2007 5.096 5.126 4.787 5.072 464,312 -0.05(-1.00%)
Aug 03, 2007 5.138 5.174 5.105 5.123 317,302 -0.01(-0.23%)
Aug 02, 2007 5.105 5.222 5.105 5.135 296,348 +0.04(+0.83%)
Aug 01, 2007 5.111 5.162 5.054 5.093 247,123 -0.05(-0.88%)
Jul 31, 2007 5.135 5.201 5.117 5.138 283,044 +0.02(+0.29%)
Jul 30, 2007 5.099 5.201 5.018 5.123 328,611 +0.01(+0.24%)
Jul 27, 2007 5.066 5.141 5.066 5.111 413,757 +0.01(+0.18%)
Jul 26, 2007 5.162 5.162 4.991 5.102 871,418 -0.11(-2.02%)
Jul 25, 2007 5.277 5.337 5.114 5.207 752,679 -0.11(-1.98%)
Jul 24, 2007 5.412 5.430 5.237 5.313 664,206 -0.11(-2.00%)
Jul 23, 2007 5.481 5.481 5.421 5.421 502,894 -0.06(-1.04%)
Jul 20, 2007 5.502 5.553 5.454 5.478 248,453 -0.05(-0.98%)
Jul 19, 2007 5.544 5.619 5.514 5.532 184,261 -0.01(-0.22%)
Jul 18, 2007 5.547 5.565 5.487 5.544 224,173 -0.02(-0.32%)
Jul 17, 2007 5.457 5.637 5.457 5.562 291,692 +0.00(+0.00%)
Jul 16, 2007 5.529 5.565 5.487 5.562 316,304 +0.00(+0.00%)
Jul 13, 2007 5.451 5.592 5.451 5.562 224,173 -0.03(-0.54%)
Jul 12, 2007 5.592 5.667 5.538 5.592 262,423 -0.02(-0.38%)
Jul 11, 2007 5.580 5.770 5.580 5.613 193,907 -0.05(-0.80%)
Jul 10, 2007 5.743 5.743 5.655 5.658 255,438 -0.05(-0.79%)
Jul 09, 2007 5.704 5.740 5.658 5.704 253,442 +0.04(+0.64%)
Jul 06, 2007 5.601 5.700 5.589 5.667 154,660 +0.02(+0.43%)
Jul 05, 2007 5.502 5.643 5.502 5.643 143,684 +0.03(+0.48%)
Jul 03, 2007 5.607 5.649 5.577 5.616 151,999 +0.01(+0.21%)
Jul 02, 2007 5.505 5.604 5.505 5.604 248,786 +0.08(+1.53%)
Jun 29, 2007 5.463 5.577 5.463 5.520 350,230 +0.03(+0.49%)
Jun 28, 2007 5.442 5.565 5.442 5.493 241,801 +0.05(+0.94%)
Jun 27, 2007 5.412 5.475 5.406 5.442 297,013 +0.02(+0.39%)
Jun 26, 2007 5.457 5.514 5.388 5.421 577,064 -0.06(-1.04%)
Jun 25, 2007 5.499 5.526 5.472 5.478 499,236 -0.06(-1.09%)
Jun 22, 2007 5.601 5.619 5.517 5.538 393,468 -0.09(-1.55%)
Jun 21, 2007 5.631 5.673 5.592 5.625 255,105 +0.00(+0.00%)
Jun 20, 2007 5.595 5.704 5.595 5.625 394,798 +0.01(+0.16%)
Jun 19, 2007 5.625 5.640 5.595 5.616 304,996 -0.01(-0.16%)
Jun 18, 2007 5.667 5.676 5.622 5.625 274,064 -0.04(-0.74%)
Jun 15, 2007 5.688 5.725 5.637 5.667 435,709 -0.02(-0.42%)
Jun 14, 2007 5.625 5.983 5.625 5.691 228,165 +0.03(+0.48%)
Jun 13, 2007 5.713 5.713 5.595 5.664 366,860 -0.06(-1.00%)
Jun 12, 2007 5.725 5.771 5.685 5.722 156,655 -0.05(-0.89%)
Jun 11, 2007 5.776 5.863 5.764 5.773 171,622 -0.05(-0.93%)
Jun 08, 2007 5.713 5.893 5.670 5.827 179,937 +0.04(+0.68%)
Jun 07, 2007 5.758 5.824 5.670 5.788 254,440 -0.00(-0.05%)
Jun 06, 2007 5.851 5.860 5.749 5.791 280,051 -0.08(-1.28%)
Jun 05, 2007 5.890 5.920 5.845 5.866 153,994 -0.02(-0.31%)
Jun 04, 2007 5.869 5.947 5.869 5.884 222,510 -0.03(-0.56%)
Jun 01, 2007 5.920 5.923 5.890 5.917 139,360 +0.02(+0.31%)
May 31, 2007 5.851 5.926 5.809 5.899 147,675 +0.05(+0.82%)
May 30, 2007 5.746 5.860 5.746 5.851 257,101 +0.03(+0.52%)
May 29, 2007 5.770 5.827 5.719 5.821 334,265 +0.07(+1.15%)
May 25, 2007 5.725 5.770 5.694 5.755 221,845 +0.03(+0.58%)
May 24, 2007 5.746 5.749 5.704 5.722 261,425 -0.01(-0.21%)
May 23, 2007 5.740 5.758 5.716 5.734 335,263 +0.01(+0.10%)
May 22, 2007 5.731 5.752 5.713 5.728 409,100 -0.03(-0.52%)
May 21, 2007 5.707 5.812 5.664 5.758 425,730 +0.07(+1.22%)
May 18, 2007 5.667 5.737 5.664 5.688 589,703 -0.02(-0.37%)
May 17, 2007 5.767 5.797 5.691 5.709 347,569 -0.08(-1.45%)
May 16, 2007 5.836 5.848 5.767 5.794 345,241 -0.06(-0.98%)
May 15, 2007 5.872 5.902 5.824 5.851 244,462 -0.01(-0.15%)
May 14, 2007 5.917 5.917 5.845 5.860 151,001 -0.03(-0.56%)
May 11, 2007 5.833 5.935 5.827 5.893 149,671 -0.02(-0.25%)
May 10, 2007 5.998 6.007 5.896 5.908 305,994 -0.05(-0.91%)
May 09, 2007 5.938 5.977 5.938 5.962 156,323 +0.01(+0.15%)
May 08, 2007 5.935 5.971 5.908 5.953 137,364 +0.04(+0.61%)
May 07, 2007 5.971 5.986 5.896 5.917 155,657 -0.05(-0.76%)
May 04, 2007 5.974 5.986 5.908 5.962 217,854 +0.02(+0.30%)
May 03, 2007 5.914 5.980 5.914 5.944 125,058 +0.01(+0.10%)
May 02, 2007 5.914 5.977 5.893 5.938 260,094 +0.05(+0.79%)
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.