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 )

11.83 +0.01 (+0.11%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 21, 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 7.364 7.364 7.230 7.265 108,596 -0.04(-0.49%)
Apr 29, 2020 7.208 7.407 7.208 7.301 270,880 +0.13(+1.88%)
Apr 28, 2020 7.251 7.258 7.145 7.166 143,440 +0.01(+0.20%)
Apr 27, 2020 7.173 7.174 7.081 7.152 180,733 +0.07(+1.00%)
Apr 24, 2020 7.138 7.138 7.003 7.081 79,853 +0.02(+0.30%)
Apr 23, 2020 7.166 7.194 7.046 7.060 145,339 -0.09(-1.29%)
Apr 22, 2020 7.230 7.230 7.067 7.152 94,526 +0.09(+1.31%)
Apr 21, 2020 7.060 7.060 6.904 7.060 97,640 -0.07(-0.99%)
Apr 20, 2020 7.244 7.315 7.130 7.130 81,597 -0.17(-2.33%)
Apr 17, 2020 7.357 7.549 7.265 7.301 154,346 +0.04(+0.59%)
Apr 16, 2020 7.315 7.414 7.230 7.258 109,764 -0.06(-0.87%)
Apr 15, 2020 7.343 7.369 7.180 7.322 107,030 -0.10(-1.34%)
Apr 14, 2020 7.301 7.471 7.301 7.421 144,097 +0.20(+2.82%)
Apr 13, 2020 7.499 7.499 7.035 7.218 196,528 -0.15(-2.10%)
Apr 09, 2020 7.386 7.717 7.310 7.372 274,476 +0.08(+1.06%)
Apr 08, 2020 6.937 7.365 6.853 7.295 287,569 +0.48(+7.12%)
Apr 07, 2020 6.726 6.965 6.726 6.810 178,065 +0.18(+2.76%)
Apr 06, 2020 6.318 6.627 6.223 6.627 192,496 +0.44(+7.16%)
Apr 03, 2020 6.424 6.529 6.114 6.185 145,419 -0.18(-2.76%)
Apr 02, 2020 6.409 6.487 6.255 6.360 209,273 +0.03(+0.44%)
Apr 01, 2020 6.627 6.627 6.304 6.332 213,330 -0.41(-6.15%)
Mar 31, 2020 6.747 6.930 6.688 6.747 374,945 -0.02(-0.31%)
Mar 30, 2020 6.409 6.873 6.332 6.768 361,715 +0.27(+4.22%)
Mar 27, 2020 6.585 6.592 6.409 6.494 211,299 -0.34(-4.94%)
Mar 26, 2020 6.304 6.958 6.276 6.831 427,736 +0.64(+10.33%)
Mar 25, 2020 5.454 6.294 5.454 6.192 565,835 +0.77(+14.12%)
Mar 24, 2020 5.166 5.538 5.137 5.426 263,717 +0.46(+9.35%)
Mar 23, 2020 5.166 5.250 4.688 4.962 503,282 -0.19(-3.75%)
Mar 20, 2020 5.130 5.636 5.130 5.155 368,529 +0.04(+0.76%)
Mar 19, 2020 4.568 5.194 4.407 5.116 469,035 +0.25(+5.05%)
Mar 18, 2020 5.559 5.665 4.568 4.870 1,057,688 -1.02(-17.30%)
Mar 17, 2020 6.290 6.406 5.805 5.889 751,810 -0.47(-7.43%)
Mar 16, 2020 6.272 6.676 6.126 6.362 305,255 -0.50(-7.30%)
Mar 13, 2020 6.808 6.926 6.662 6.864 298,662 +0.35(+5.45%)
Mar 12, 2020 7.239 7.344 6.439 6.509 495,604 -1.16(-15.15%)
Mar 11, 2020 8.075 8.135 7.657 7.671 208,236 -0.56(-6.85%)
Mar 10, 2020 8.305 8.409 8.040 8.235 207,670 +0.11(+1.37%)
Mar 09, 2020 8.110 8.330 8.082 8.124 292,755 -0.52(-6.04%)
Mar 06, 2020 8.541 8.646 8.437 8.646 132,595 -0.07(-0.80%)
Mar 05, 2020 8.987 8.987 8.668 8.715 176,709 -0.37(-4.06%)
Mar 04, 2020 8.931 9.126 8.892 9.084 78,104 +0.29(+3.24%)
Mar 03, 2020 8.924 9.028 8.736 8.799 156,603 -0.06(-0.63%)
Mar 02, 2020 8.458 8.882 8.431 8.854 220,392 +0.38(+4.43%)
Feb 28, 2020 8.562 8.616 8.054 8.479 398,647 -0.25(-2.86%)
Feb 27, 2020 8.903 8.931 8.569 8.728 269,396 -0.24(-2.73%)
Feb 26, 2020 8.875 9.126 8.861 8.973 215,432 +0.08(+0.86%)
Feb 25, 2020 9.209 9.328 8.896 8.896 172,733 -0.34(-3.69%)
Feb 24, 2020 9.439 9.502 9.211 9.237 210,470 -0.38(-3.98%)
Feb 21, 2020 9.683 9.683 9.613 9.620 72,977 -0.07(-0.72%)
Feb 20, 2020 9.655 9.690 9.639 9.690 50,440 +0.03(+0.36%)
Feb 19, 2020 9.641 9.682 9.599 9.655 71,154 +0.05(+0.51%)
Feb 18, 2020 9.544 9.641 9.537 9.606 92,575 +0.06(+0.66%)
Feb 14, 2020 9.599 9.629 9.544 9.544 101,278 -0.06(-0.65%)
Feb 13, 2020 9.641 9.669 9.600 9.606 57,916 -0.03(-0.29%)
Feb 12, 2020 9.683 9.725 9.634 9.634 74,017 +0.00(+0.00%)
Feb 11, 2020 9.662 9.697 9.620 9.634 79,088 -0.02(-0.17%)
Feb 10, 2020 9.574 9.671 9.574 9.650 82,849 +0.03(+0.36%)
Feb 07, 2020 9.615 9.636 9.567 9.615 51,029 +0.00(+0.00%)
Feb 06, 2020 9.595 9.671 9.588 9.615 67,260 +0.02(+0.22%)
Feb 05, 2020 9.553 9.636 9.553 9.595 92,291 +0.05(+0.51%)
Feb 04, 2020 9.532 9.581 9.526 9.546 83,285 +0.01(+0.15%)
Feb 03, 2020 9.456 9.546 9.436 9.532 79,663 +0.08(+0.88%)
Jan 31, 2020 9.470 9.498 9.408 9.449 80,229 -0.02(-0.22%)
Jan 30, 2020 9.436 9.470 9.415 9.470 64,636 +0.00(+0.00%)
Jan 29, 2020 9.470 9.512 9.429 9.470 32,544 +0.05(+0.51%)
Jan 28, 2020 9.456 9.491 9.387 9.422 72,935 -0.03(-0.29%)
Jan 27, 2020 9.443 9.477 9.373 9.449 79,520 -0.04(-0.44%)
Jan 24, 2020 9.491 9.539 9.484 9.491 65,918 -0.01(-0.07%)
Jan 23, 2020 9.449 9.535 9.449 9.498 63,221 +0.01(+0.15%)
Jan 22, 2020 9.505 9.602 9.470 9.484 131,150 -0.01(-0.15%)
Jan 21, 2020 9.532 9.576 9.491 9.498 93,535 -0.06(-0.58%)
Jan 17, 2020 9.615 9.615 9.532 9.553 97,432 -0.06(-0.65%)
Jan 16, 2020 9.595 9.643 9.526 9.615 116,525 +0.02(+0.22%)
Jan 15, 2020 9.429 9.595 9.429 9.595 100,329 +0.15(+1.61%)
Jan 14, 2020 9.505 9.526 9.429 9.443 55,887 -0.06(-0.60%)
Jan 13, 2020 9.534 9.562 9.492 9.500 105,948 -0.03(-0.36%)
Jan 10, 2020 9.479 9.548 9.472 9.534 73,464 +0.05(+0.51%)
Jan 09, 2020 9.493 9.562 9.466 9.486 105,755 -0.01(-0.14%)
Jan 08, 2020 9.459 9.566 9.342 9.500 159,653 +0.03(+0.36%)
Jan 07, 2020 9.314 9.521 9.294 9.466 116,116 +0.13(+1.40%)
Jan 06, 2020 9.349 9.438 9.314 9.335 129,764 -0.04(-0.45%)
Jan 03, 2020 9.294 9.417 9.294 9.377 103,141 +0.06(+0.67%)
Jan 02, 2020 9.252 9.383 9.211 9.314 101,991 +0.09(+0.97%)
Dec 31, 2019 9.197 9.252 9.177 9.225 115,070 +0.03(+0.37%)
Dec 30, 2019 9.232 9.239 9.191 9.191 67,356 -0.03(-0.37%)
Dec 27, 2019 9.225 9.252 9.191 9.225 97,467 +0.03(+0.37%)
Dec 26, 2019 9.163 9.200 9.156 9.191 88,077 +0.03(+0.38%)
Dec 24, 2019 9.204 9.225 9.143 9.156 36,368 -0.03(-0.30%)
Dec 23, 2019 9.280 9.280 9.122 9.184 70,701 -0.06(-0.67%)
Dec 20, 2019 9.156 9.314 9.122 9.246 77,246 +0.13(+1.43%)
Dec 19, 2019 9.115 9.218 9.060 9.115 103,638 +0.04(+0.45%)
Dec 18, 2019 9.211 9.301 9.074 9.074 130,427 -0.14(-1.49%)
Dec 17, 2019 9.280 9.301 9.211 9.211 118,254 -0.06(-0.62%)
Dec 16, 2019 9.118 9.316 9.098 9.268 129,508 +0.17(+1.88%)
Dec 13, 2019 9.016 9.118 8.968 9.098 75,109 +0.05(+0.53%)
Dec 12, 2019 9.050 9.070 8.947 9.050 105,453 -0.02(-0.23%)
Dec 11, 2019 9.098 9.159 9.063 9.070 81,932 -0.02(-0.23%)
Dec 10, 2019 9.043 9.152 9.022 9.091 79,096 +0.05(+0.53%)
Dec 09, 2019 8.940 9.078 8.940 9.043 108,073 +0.10(+1.15%)
Dec 06, 2019 8.961 9.036 8.913 8.940 104,392 -0.02(-0.23%)
Dec 05, 2019 8.954 8.961 8.886 8.961 61,978 +0.05(+0.54%)
Dec 04, 2019 8.879 8.995 8.872 8.913 66,055 +0.05(+0.54%)
Dec 03, 2019 8.879 8.919 8.845 8.865 71,112 -0.03(-0.31%)
Dec 02, 2019 8.954 9.022 8.886 8.893 81,865 -0.08(-0.84%)
Nov 29, 2019 8.906 8.981 8.886 8.968 41,434 +0.07(+0.77%)
Nov 27, 2019 8.893 8.906 8.852 8.899 61,054 +0.03(+0.31%)
Nov 26, 2019 8.865 8.947 8.865 8.872 99,831 +0.01(+0.15%)
Nov 25, 2019 8.961 8.975 8.824 8.859 112,225 -0.09(-0.99%)
Nov 22, 2019 8.879 8.975 8.865 8.947 68,082 +0.03(+0.31%)
Nov 21, 2019 8.845 8.920 8.824 8.920 61,087 +0.08(+0.85%)
Nov 20, 2019 8.893 8.925 8.831 8.845 42,702 -0.03(-0.38%)
Nov 19, 2019 8.927 8.954 8.838 8.879 98,039 -0.04(-0.46%)
Nov 18, 2019 8.893 8.954 8.852 8.920 76,265 +0.00(+0.00%)
Nov 15, 2019 8.920 8.941 8.775 8.920 100,732 +0.05(+0.54%)
Nov 14, 2019 8.947 8.988 8.865 8.872 93,590 -0.09(-0.99%)
Nov 13, 2019 8.961 8.995 8.913 8.961 83,654 -0.03(-0.30%)
Nov 12, 2019 8.954 9.036 8.947 8.988 81,754 +0.03(+0.36%)
Nov 11, 2019 8.949 9.031 8.943 8.956 57,497 -0.03(-0.38%)
Nov 08, 2019 8.990 9.044 8.943 8.990 133,972 -0.02(-0.23%)
Nov 07, 2019 9.051 9.051 8.929 9.010 96,127 -0.04(-0.45%)
Nov 06, 2019 8.983 9.058 8.956 9.051 79,316 +0.07(+0.83%)
Nov 05, 2019 8.983 9.024 8.929 8.977 91,830 +0.03(+0.38%)
Nov 04, 2019 8.943 8.997 8.929 8.943 154,473 -0.01(-0.15%)
Nov 01, 2019 8.977 8.997 8.861 8.956 93,294 +0.00(+0.00%)
Oct 31, 2019 8.936 8.970 8.895 8.956 108,466 +0.05(+0.53%)
Oct 30, 2019 8.875 8.922 8.854 8.909 38,692 +0.04(+0.46%)
Oct 29, 2019 8.888 8.902 8.848 8.868 71,627 -0.02(-0.23%)
Oct 28, 2019 8.915 8.949 8.861 8.888 59,861 -0.05(-0.61%)
Oct 25, 2019 8.848 8.943 8.814 8.943 154,311 +0.11(+1.27%)
Oct 24, 2019 8.875 8.881 8.814 8.831 78,221 -0.00(-0.04%)
Oct 23, 2019 8.875 8.875 8.810 8.834 90,679 +0.01(+0.15%)
Oct 22, 2019 8.834 8.834 8.753 8.820 59,045 +0.00(+0.00%)
Oct 21, 2019 8.787 8.820 8.753 8.820 83,995 +0.04(+0.46%)
Oct 18, 2019 8.780 8.807 8.719 8.780 92,115 +0.02(+0.23%)
Oct 17, 2019 8.759 8.820 8.719 8.759 146,197 +0.01(+0.16%)
Oct 16, 2019 8.753 8.807 8.712 8.746 86,592 -0.02(-0.23%)
Oct 15, 2019 8.834 8.861 8.692 8.766 155,384 -0.08(-0.94%)
Oct 14, 2019 8.769 8.870 8.769 8.850 79,320 +0.03(+0.31%)
Oct 11, 2019 8.762 8.823 8.742 8.823 117,952 +0.12(+1.39%)
Oct 10, 2019 8.708 8.816 8.647 8.701 97,796 -0.00(-0.04%)
Oct 09, 2019 8.661 8.715 8.659 8.705 54,826 +0.06(+0.66%)
Oct 08, 2019 8.607 8.708 8.600 8.647 84,581 +0.01(+0.16%)
Oct 07, 2019 8.728 8.742 8.620 8.634 91,879 -0.08(-0.93%)
Oct 04, 2019 8.701 8.762 8.674 8.715 94,658 -0.01(-0.08%)
Oct 03, 2019 8.695 8.728 8.620 8.722 77,677 +0.07(+0.86%)
Oct 02, 2019 8.728 8.776 8.627 8.647 104,474 -0.12(-1.38%)
Oct 01, 2019 8.829 8.883 8.728 8.769 91,891 -0.06(-0.69%)
Sep 30, 2019 8.708 8.870 8.701 8.829 135,236 +0.16(+1.79%)
Sep 27, 2019 8.715 8.755 8.634 8.674 66,913 +0.00(+0.00%)
Sep 26, 2019 8.647 8.688 8.614 8.674 114,050 -0.01(-0.16%)
Sep 25, 2019 8.735 8.769 8.674 8.688 82,023 -0.03(-0.31%)
Sep 24, 2019 8.782 8.809 8.715 8.715 120,082 -0.09(-1.07%)
Sep 23, 2019 8.695 8.829 8.688 8.809 75,766 +0.11(+1.24%)
Sep 20, 2019 8.755 8.789 8.688 8.701 66,023 -0.03(-0.39%)
Sep 19, 2019 8.782 8.823 8.735 8.735 29,179 -0.05(-0.61%)
Sep 18, 2019 8.728 8.809 8.728 8.789 85,378 +0.06(+0.69%)
Sep 17, 2019 8.722 8.796 8.695 8.728 68,326 -0.02(-0.18%)
Sep 16, 2019 8.724 8.811 8.704 8.744 83,333 -0.02(-0.23%)
Sep 13, 2019 8.804 8.807 8.710 8.764 86,480 -0.01(-0.15%)
Sep 12, 2019 8.597 8.797 8.584 8.777 78,097 +0.15(+1.79%)
Sep 11, 2019 8.630 8.663 8.550 8.623 129,840 +0.02(+0.23%)
Sep 10, 2019 8.603 8.663 8.586 8.603 33,516 -0.01(-0.08%)
Sep 09, 2019 8.650 8.727 8.610 8.610 122,541 -0.05(-0.62%)
Sep 06, 2019 8.603 8.704 8.603 8.663 88,273 +0.02(+0.23%)
Sep 05, 2019 8.563 8.657 8.532 8.643 111,490 +0.14(+1.65%)
Sep 04, 2019 8.510 8.603 8.476 8.503 102,310 -0.03(-0.39%)
Sep 03, 2019 8.416 8.536 8.395 8.536 117,191 +0.12(+1.43%)
Aug 30, 2019 8.510 8.536 8.386 8.416 94,695 -0.04(-0.48%)
Aug 29, 2019 8.422 8.530 8.335 8.456 172,307 +0.11(+1.36%)
Aug 28, 2019 8.416 8.475 8.329 8.342 139,390 -0.09(-1.03%)
Aug 27, 2019 8.483 8.503 8.302 8.429 178,140 -0.11(-1.25%)
Aug 26, 2019 8.456 8.543 8.423 8.536 82,397 +0.15(+1.84%)
Aug 23, 2019 8.402 8.463 8.369 8.382 78,564 -0.05(-0.63%)
Aug 22, 2019 8.543 8.590 8.409 8.436 106,877 -0.11(-1.33%)
Aug 21, 2019 8.476 8.597 8.476 8.550 66,013 +0.09(+1.11%)
Aug 20, 2019 8.449 8.536 8.396 8.456 69,504 +0.01(+0.13%)
Aug 19, 2019 8.411 8.578 8.387 8.445 101,396 +0.09(+1.11%)
Aug 16, 2019 8.245 8.371 8.230 8.351 121,667 +0.13(+1.54%)
Aug 15, 2019 8.338 8.338 8.172 8.225 145,148 -0.05(-0.64%)
Aug 14, 2019 8.312 8.431 8.212 8.278 101,318 -0.12(-1.43%)
Aug 13, 2019 8.338 8.471 8.338 8.398 68,189 +0.02(+0.24%)
Aug 12, 2019 8.385 8.431 8.358 8.378 79,426 -0.02(-0.24%)
Aug 09, 2019 8.445 8.445 8.398 8.398 30,980 -0.07(-0.79%)
Aug 08, 2019 8.318 8.478 8.318 8.465 67,845 +0.15(+1.84%)
Aug 07, 2019 8.312 8.345 8.102 8.312 128,077 -0.03(-0.32%)
Aug 06, 2019 8.365 8.444 8.305 8.338 110,670 -0.03(-0.40%)
Aug 05, 2019 8.484 8.513 8.165 8.371 226,319 -0.21(-2.40%)
Aug 02, 2019 8.631 8.677 8.524 8.578 106,327 -0.10(-1.15%)
Aug 01, 2019 8.684 8.724 8.624 8.677 100,672 +0.02(+0.23%)
Jul 31, 2019 8.691 8.711 8.598 8.657 117,482 -0.04(-0.46%)
Jul 30, 2019 8.644 8.717 8.618 8.697 135,114 +0.05(+0.62%)
Jul 29, 2019 8.578 8.694 8.578 8.644 92,790 +0.07(+0.78%)
Jul 26, 2019 8.578 8.631 8.578 8.578 86,475 +0.01(+0.16%)
Jul 25, 2019 8.617 8.651 8.504 8.564 89,006 -0.06(-0.69%)
Jul 24, 2019 8.564 8.633 8.564 8.624 66,849 +0.04(+0.46%)
Jul 23, 2019 8.558 8.604 8.551 8.584 113,719 +0.03(+0.39%)
Jul 22, 2019 8.571 8.586 8.508 8.551 79,276 +0.00(+0.00%)
Jul 19, 2019 8.524 8.564 8.524 8.551 62,563 +0.02(+0.23%)
Jul 18, 2019 8.531 8.558 8.488 8.531 118,486 +0.00(+0.00%)
Jul 17, 2019 8.611 8.617 8.484 8.531 330,887 -0.09(-1.00%)
Jul 16, 2019 8.624 8.671 8.598 8.617 134,386 -0.00(-0.02%)
Jul 15, 2019 8.646 8.652 8.593 8.619 146,054 -0.04(-0.46%)
Jul 12, 2019 8.692 8.712 8.606 8.659 79,334 -0.01(-0.15%)
Jul 11, 2019 8.666 8.725 8.639 8.672 85,039 +0.03(+0.38%)
Jul 10, 2019 8.619 8.666 8.606 8.639 169,031 +0.04(+0.46%)
Jul 09, 2019 8.586 8.619 8.580 8.600 50,653 -0.01(-0.08%)
Jul 08, 2019 8.580 8.617 8.560 8.606 60,477 +0.03(+0.39%)
Jul 05, 2019 8.534 8.586 8.534 8.573 73,732 +0.02(+0.27%)
Jul 03, 2019 8.553 8.573 8.520 8.550 84,936 +0.02(+0.19%)
Jul 02, 2019 8.553 8.573 8.514 8.534 250,909 -0.02(-0.23%)
Jul 01, 2019 8.520 8.560 8.511 8.553 87,470 +0.11(+1.25%)
Jun 28, 2019 8.468 8.493 8.415 8.448 74,489 +0.01(+0.16%)
Jun 27, 2019 8.421 8.441 8.349 8.434 79,057 +0.00(+0.00%)
Jun 26, 2019 8.468 8.504 8.401 8.434 89,047 +0.01(+0.16%)
Jun 25, 2019 8.481 8.481 8.421 8.421 52,700 -0.07(-0.78%)
Jun 24, 2019 8.507 8.520 8.458 8.487 68,532 -0.02(-0.23%)
Jun 21, 2019 8.514 8.520 8.448 8.507 64,345 -0.01(-0.16%)
Jun 20, 2019 8.520 8.527 8.434 8.520 122,676 +0.00(+0.00%)
Jun 19, 2019 8.441 8.527 8.441 8.520 82,362 +0.11(+1.26%)
Jun 18, 2019 8.434 8.487 8.382 8.415 131,739 +0.01(+0.13%)
Jun 17, 2019 8.403 8.423 8.345 8.403 97,866 +0.04(+0.47%)
Jun 14, 2019 8.351 8.410 8.351 8.364 76,218 +0.05(+0.55%)
Jun 13, 2019 8.351 8.390 8.272 8.318 209,252 -0.05(-0.63%)
Jun 12, 2019 8.331 8.403 8.312 8.371 81,846 +0.09(+1.03%)
Jun 11, 2019 8.358 8.449 8.253 8.285 80,666 -0.07(-0.79%)
Jun 10, 2019 8.430 8.449 8.312 8.351 117,840 -0.05(-0.62%)
Jun 07, 2019 8.154 8.430 8.154 8.403 197,253 +0.26(+3.22%)
Jun 06, 2019 8.180 8.264 8.121 8.141 65,012 +0.01(+0.16%)
Jun 05, 2019 8.187 8.241 8.128 8.128 94,026 -0.02(-0.24%)
Jun 04, 2019 8.134 8.207 8.108 8.148 155,109 +0.10(+1.22%)
Jun 03, 2019 8.043 8.108 8.043 8.049 108,735 -0.02(-0.24%)
May 31, 2019 7.957 8.134 7.954 8.069 62,804 +0.07(+0.82%)
May 30, 2019 8.016 8.102 7.990 8.003 102,956 -0.01(-0.16%)
May 29, 2019 8.187 8.218 7.984 8.016 208,107 -0.16(-2.00%)
May 28, 2019 8.253 8.253 8.180 8.180 48,622 -0.03(-0.40%)
May 24, 2019 8.187 8.285 8.148 8.213 84,297 +0.05(+0.56%)
May 23, 2019 8.187 8.220 8.141 8.167 89,407 -0.06(-0.72%)
May 22, 2019 8.272 8.299 8.220 8.226 57,278 -0.03(-0.40%)
May 21, 2019 8.279 8.279 8.233 8.259 59,503 +0.00(+0.00%)
May 20, 2019 8.220 8.292 8.213 8.259 51,653 -0.01(-0.16%)
May 17, 2019 8.180 8.279 8.180 8.272 61,889 +0.07(+0.80%)
May 16, 2019 8.266 8.325 8.167 8.207 72,240 -0.05(-0.64%)
May 15, 2019 8.167 8.305 8.167 8.259 59,921 +0.08(+0.96%)
May 14, 2019 8.194 8.266 8.164 8.180 54,653 -0.00(-0.02%)
May 13, 2019 8.248 8.248 8.111 8.182 153,991 -0.07(-0.79%)
May 10, 2019 8.169 8.293 8.169 8.248 79,666 +0.03(+0.32%)
May 09, 2019 8.195 8.300 8.130 8.221 110,914 +0.03(+0.40%)
May 08, 2019 8.117 8.228 8.104 8.189 90,015 +0.04(+0.48%)
May 07, 2019 8.280 8.280 8.078 8.150 96,748 -0.10(-1.26%)
May 06, 2019 8.261 8.261 8.188 8.254 85,117 -0.01(-0.08%)
May 03, 2019 8.274 8.306 8.208 8.261 119,730 +0.01(+0.08%)
May 02, 2019 8.319 8.319 8.215 8.254 84,173 -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.