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 )

11.73 +0.07 (+0.60%)
Streaming Delayed Price Updated: 12:28 PM EDT, May 6, 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, 2016 6.272 6.283 6.222 6.246 86,919 -0.03(-0.42%)
Oct 28, 2016 6.278 6.283 6.225 6.272 112,434 -0.03(-0.42%)
Oct 27, 2016 6.357 6.357 6.256 6.299 80,554 -0.03(-0.50%)
Oct 26, 2016 6.278 6.341 6.246 6.330 156,858 +0.04(+0.67%)
Oct 25, 2016 6.251 6.288 6.209 6.288 130,739 +0.06(+0.93%)
Oct 24, 2016 6.256 6.278 6.219 6.230 97,632 +0.01(+0.17%)
Oct 21, 2016 6.177 6.230 6.177 6.219 121,900 +0.03(+0.51%)
Oct 20, 2016 6.241 6.254 6.124 6.188 123,560 -0.03(-0.51%)
Oct 19, 2016 6.177 6.241 6.156 6.219 164,015 +0.03(+0.51%)
Oct 18, 2016 6.219 6.243 6.082 6.188 215,828 -0.01(-0.11%)
Oct 17, 2016 6.284 6.284 6.168 6.195 289,787 -0.07(-1.09%)
Oct 14, 2016 6.352 6.363 6.247 6.263 138,574 -0.09(-1.40%)
Oct 13, 2016 6.373 6.373 6.305 6.352 92,889 -0.05(-0.74%)
Oct 12, 2016 6.384 6.415 6.331 6.399 99,194 +0.01(+0.16%)
Oct 11, 2016 6.384 6.394 6.310 6.389 204,857 +0.01(+0.08%)
Oct 10, 2016 6.331 6.389 6.321 6.384 116,757 +0.06(+1.00%)
Oct 07, 2016 6.336 6.336 6.284 6.321 100,508 +0.02(+0.25%)
Oct 06, 2016 6.336 6.352 6.279 6.305 191,641 -0.04(-0.66%)
Oct 05, 2016 6.399 6.441 6.305 6.347 246,818 -0.03(-0.49%)
Oct 04, 2016 6.510 6.562 6.368 6.378 276,240 -0.17(-2.57%)
Oct 03, 2016 6.468 6.562 6.426 6.546 209,277 +0.09(+1.46%)
Sep 30, 2016 6.373 6.481 6.348 6.452 318,123 +0.09(+1.40%)
Sep 29, 2016 6.347 6.363 6.305 6.363 158,050 -0.01(-0.08%)
Sep 28, 2016 6.294 6.368 6.294 6.368 172,641 +0.07(+1.08%)
Sep 27, 2016 6.263 6.373 6.263 6.300 343,180 +0.02(+0.25%)
Sep 26, 2016 6.289 6.342 6.263 6.284 180,524 -0.01(-0.17%)
Sep 23, 2016 6.431 6.447 6.289 6.294 278,929 -0.15(-2.28%)
Sep 22, 2016 6.420 6.468 6.410 6.441 113,262 +0.04(+0.66%)
Sep 21, 2016 6.384 6.478 6.352 6.399 208,726 +0.01(+0.08%)
Sep 20, 2016 6.331 6.420 6.315 6.394 301,085 +0.07(+1.16%)
Sep 19, 2016 6.290 6.367 6.279 6.321 437,964 +0.09(+1.40%)
Sep 16, 2016 6.254 6.310 6.228 6.233 149,385 -0.06(-0.90%)
Sep 15, 2016 6.228 6.300 6.218 6.290 291,011 +0.07(+1.16%)
Sep 14, 2016 6.171 6.290 6.171 6.218 239,678 +0.05(+0.83%)
Sep 13, 2016 6.295 6.323 6.141 6.166 364,347 -0.15(-2.36%)
Sep 12, 2016 6.341 6.423 6.305 6.315 319,281 -0.01(-0.08%)
Sep 09, 2016 6.398 6.423 6.321 6.321 265,691 -0.10(-1.60%)
Sep 08, 2016 6.403 6.490 6.382 6.423 310,802 +0.04(+0.56%)
Sep 07, 2016 6.439 6.531 6.387 6.387 337,455 -0.04(-0.64%)
Sep 06, 2016 6.485 6.485 6.418 6.428 321,077 -0.03(-0.48%)
Sep 02, 2016 6.346 6.459 6.459 6.459 266,997 +0.11(+1.70%)
Sep 01, 2016 6.305 6.400 6.243 6.351 454,772 +0.06(+0.98%)
Aug 31, 2016 6.310 6.310 6.249 6.290 127,284 -0.01(-0.16%)
Aug 30, 2016 6.341 6.362 6.285 6.300 242,089 -0.04(-0.65%)
Aug 29, 2016 6.315 6.418 6.289 6.341 486,559 +0.07(+1.06%)
Aug 26, 2016 6.274 6.321 6.249 6.274 638,377 +0.03(+0.49%)
Aug 25, 2016 6.223 6.255 6.218 6.243 92,460 +0.01(+0.16%)
Aug 24, 2016 6.290 6.300 6.223 6.233 138,729 -0.03(-0.49%)
Aug 23, 2016 6.295 6.315 6.249 6.264 235,021 -0.01(-0.16%)
Aug 22, 2016 6.259 6.295 6.243 6.274 106,604 +0.01(+0.16%)
Aug 19, 2016 6.238 6.279 6.202 6.264 93,466 +0.03(+0.41%)
Aug 18, 2016 6.187 6.249 6.184 6.238 118,103 +0.05(+0.75%)
Aug 17, 2016 6.207 6.218 6.115 6.192 403,033 -0.01(-0.08%)
Aug 16, 2016 6.202 6.207 6.151 6.197 207,996 +0.00(+0.00%)
Aug 15, 2016 6.197 6.218 6.182 6.197 220,373 +0.02(+0.33%)
Aug 12, 2016 6.182 6.192 6.156 6.177 92,763 +0.01(+0.17%)
Aug 11, 2016 6.141 6.171 6.141 6.166 179,378 +0.06(+0.93%)
Aug 10, 2016 6.192 6.192 6.115 6.110 190,739 -0.05(-0.83%)
Aug 09, 2016 6.192 6.207 6.156 6.161 141,002 +0.01(+0.08%)
Aug 08, 2016 6.177 6.192 6.151 6.156 108,760 +0.01(+0.17%)
Aug 05, 2016 6.130 6.166 6.105 6.146 216,752 +0.05(+0.76%)
Aug 04, 2016 6.125 6.125 6.100 6.100 129,867 -0.02(-0.25%)
Aug 03, 2016 6.125 6.130 6.064 6.115 125,412 +0.01(+0.17%)
Aug 02, 2016 6.156 6.156 6.100 6.105 153,554 -0.07(-1.16%)
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.