Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 2:34AM ET - U.S. Markets open in 6 hours and 56 minutes. Dow  0.83% Nasdaq  0.54%

Cohen & Steers Instl Global Realty (GRSIX)

On Dec 3: 19.28   0.02 (0.10%)

MORE ON GRSIX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 3-Dec-09 19.28 19.28 19.28 19.28 0 19.28 2-Dec-09 19.30 19.30 19.30 19.30 0 19.30 1-Dec-09 19.15 19.15 19.15 19.15 0 19.15 30-Nov-09 18.74 18.74 18.74 18.74 0 18.74 27-Nov-09 18.26 18.26 18.26 18.26 0 18.26 25-Nov-09 18.78 18.78 18.78 18.78 0 18.78 24-Nov-09 18.65 18.65 18.65 18.65 0 18.65 23-Nov-09 18.92 18.92 18.92 18.92 0 18.92 20-Nov-09 18.64 18.64 18.64 18.64 0 18.64 19-Nov-09 18.76 18.76 18.76 18.76 0 18.76 18-Nov-09 19.13 19.13 19.13 19.13 0 19.13 17-Nov-09 19.14 19.14 19.14 19.14 0 19.14 16-Nov-09 19.40 19.40 19.40 19.40 0 19.40 13-Nov-09 19.03 19.03 19.03 19.03 0 19.03 12-Nov-09 18.77 18.77 18.77 18.77 0 18.77 11-Nov-09 19.01 19.01 19.01 19.01 0 19.01 10-Nov-09 18.69 18.69 18.69 18.69 0 18.69 9-Nov-09 18.80 18.80 18.80 18.80 0 18.80 6-Nov-09 18.18 18.18 18.18 18.18 0 18.18 5-Nov-09 18.30 18.30 18.30 18.30 0 18.30 4-Nov-09 18.13 18.13 18.13 18.13 0 18.13 3-Nov-09 18.10 18.10 18.10 18.10 0 18.10 2-Nov-09 18.14 18.14 18.14 18.14 0 18.14 30-Oct-09 18.09 18.09 18.09 18.09 0 18.09 29-Oct-09 18.29 18.29 18.29 18.29 0 18.29 28-Oct-09 17.73 17.73 17.73 17.73 0 17.73 27-Oct-09 18.50 18.50 18.50 18.50 0 18.50 26-Oct-09 18.88 18.88 18.88 18.88 0 18.88 23-Oct-09 19.04 19.04 19.04 19.04 0 19.04 22-Oct-09 19.37 19.37 19.37 19.37 0 19.37 21-Oct-09 19.16 19.16 19.16 19.16 0 19.16 20-Oct-09 19.31 19.31 19.31 19.31 0 19.31 19-Oct-09 19.31 19.31 19.31 19.31 0 19.31 16-Oct-09 18.87 18.87 18.87 18.87 0 18.87 15-Oct-09 19.15 19.15 19.15 19.15 0 19.15 14-Oct-09 19.23 19.23 19.23 19.23 0 19.23 13-Oct-09 18.68 18.68 18.68 18.68 0 18.68 12-Oct-09 18.81 18.81 18.81 18.81 0 18.81 9-Oct-09 18.87 18.87 18.87 18.87 0 18.87 8-Oct-09 18.87 18.87 18.87 18.87 0 18.87 7-Oct-09 18.56 18.56 18.56 18.56 0 18.56 6-Oct-09 18.37 18.37 18.37 18.37 0 18.37 5-Oct-09 18.07 18.07 18.07 18.07 0 18.07 2-Oct-09 17.80 17.80 17.80 17.80 0 17.80 1-Oct-09 17.94 17.94 17.94 17.94 0 17.94 30-Sep-09 18.65 18.65 18.65 18.65 0 18.65 29-Sep-09 18.68 18.68 18.68 18.68 0 18.68 28-Sep-09 18.81 18.81 18.81 18.81 0 18.81 25-Sep-09 18.37 18.37 18.37 18.37 0 18.37 24-Sep-09 18.41 18.41 18.41 18.41 0 18.41 23-Sep-09 18.90 18.90 18.90 18.90 0 18.90 22-Sep-09 19.32 19.32 19.32 19.32 0 19.32 21-Sep-09 18.95 18.95 18.95 18.95 0 18.95 18-Sep-09 19.23 19.23 19.23 19.23 0 19.23 17-Sep-09 19.22 19.22 19.22 19.22 0 19.22 16-Sep-09 19.28 19.28 19.28 19.28 0 19.28 15-Sep-09 18.71 18.71 18.71 18.71 0 18.71 14-Sep-09 18.55 18.55 18.55 18.55 0 18.55 11-Sep-09 18.44 18.44 18.44 18.44 0 18.44 10-Sep-09 18.46 18.46 18.46 18.46 0 18.46 9-Sep-09 18.22 18.22 18.22 18.22 0 18.22 8-Sep-09 17.89 17.89 17.89 17.89 0 17.89 4-Sep-09 17.36 17.36 17.36 17.36 0 17.36 3-Sep-09 17.00 17.00 17.00 17.00 0 17.00 2-Sep-09 16.78 16.78 16.78 16.78 0 16.78 1-Sep-09 16.84 16.84 16.84 16.84 0 16.84 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions