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 (%)
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.