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 )

11.74 +0.02 (+0.17%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 17, 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 (%)
Dec 31, 2014 5.921 5.910 5.910 5.910 136,681 +0.02(+0.27%)
Dec 30, 2014 5.858 5.921 5.858 5.894 156,840 +0.00(+0.00%)
Dec 29, 2014 5.921 5.934 5.871 5.894 142,103 -0.05(-0.83%)
Dec 26, 2014 5.876 5.961 5.876 5.943 84,746 +0.10(+1.77%)
Dec 24, 2014 5.844 5.840 5.840 5.840 120,430 -0.01(-0.15%)
Dec 23, 2014 5.862 5.907 5.817 5.849 190,402 +0.01(+0.15%)
Dec 22, 2014 5.867 5.905 5.808 5.840 165,940 -0.05(-0.91%)
Dec 19, 2014 5.894 5.941 5.885 5.894 202,221 -0.01(-0.15%)
Dec 18, 2014 5.837 5.916 5.815 5.903 196,056 +0.18(+3.08%)
Dec 17, 2014 5.594 5.727 5.594 5.727 173,092 +0.15(+2.60%)
Dec 16, 2014 5.621 5.709 5.564 5.581 211,916 -0.04(-0.71%)
Dec 15, 2014 5.696 5.713 5.621 5.621 199,155 -0.03(-0.47%)
Dec 12, 2014 5.731 5.819 5.647 5.647 350,345 -0.10(-1.76%)
Dec 11, 2014 5.735 5.845 5.709 5.749 177,510 +0.06(+1.01%)
Dec 10, 2014 5.757 5.771 5.678 5.691 165,471 -0.07(-1.30%)
Dec 09, 2014 5.837 5.846 5.760 5.766 161,812 -0.11(-1.95%)
Dec 08, 2014 5.982 5.986 5.859 5.881 126,241 -0.10(-1.69%)
Dec 05, 2014 5.973 5.995 5.947 5.982 132,922 +0.01(+0.22%)
Dec 04, 2014 5.978 5.978 5.951 5.969 125,510 -0.01(-0.22%)
Dec 03, 2014 5.912 5.982 5.912 5.982 86,807 +0.07(+1.19%)
Dec 02, 2014 5.907 5.934 5.898 5.912 89,974 +0.02(+0.37%)
Dec 01, 2014 5.964 5.964 5.876 5.890 123,953 -0.07(-1.26%)
Nov 28, 2014 5.973 5.973 5.956 5.964 21,770 -0.01(-0.15%)
Nov 26, 2014 5.964 5.973 5.973 5.973 106,014 +0.00(+0.07%)
Nov 25, 2014 5.929 5.969 5.912 5.969 72,371 +0.04(+0.59%)
Nov 24, 2014 5.916 5.947 5.907 5.934 116,784 +0.02(+0.33%)
Nov 21, 2014 5.903 5.925 5.890 5.914 158,279 +0.02(+0.42%)
Nov 20, 2014 5.837 5.903 5.837 5.890 205,968 +0.03(+0.53%)
Nov 19, 2014 5.881 5.881 5.825 5.859 159,809 -0.03(-0.45%)
Nov 18, 2014 5.846 5.902 5.846 5.885 118,511 +0.02(+0.38%)
Nov 17, 2014 5.801 5.863 5.801 5.863 95,939 +0.04(+0.68%)
Nov 14, 2014 5.828 5.837 5.802 5.824 115,946 -0.03(-0.45%)
Nov 13, 2014 5.872 5.881 5.850 5.850 61,268 -0.01(-0.15%)
Nov 12, 2014 5.828 5.876 5.828 5.859 82,217 +0.01(+0.15%)
Nov 11, 2014 5.916 5.916 5.837 5.850 99,181 -0.05(-0.90%)
Nov 10, 2014 5.885 5.920 5.850 5.903 94,659 +0.03(+0.45%)
Nov 07, 2014 5.890 5.890 5.850 5.876 139,326 +0.01(+0.15%)
Nov 06, 2014 5.876 5.890 5.832 5.868 149,576 +0.00(+0.08%)
Nov 05, 2014 5.881 5.881 5.832 5.863 183,900 +0.00(+0.00%)
Nov 04, 2014 5.885 5.903 5.846 5.863 83,141 -0.06(-1.02%)
Nov 03, 2014 5.912 5.968 5.903 5.924 139,830 +0.03(+0.43%)
Oct 31, 2014 5.872 5.916 5.850 5.898 147,492 +0.07(+1.13%)
Oct 30, 2014 5.801 5.850 5.797 5.832 75,715 +0.01(+0.15%)
Oct 29, 2014 5.859 5.872 5.810 5.823 119,260 -0.02(-0.30%)
Oct 28, 2014 5.823 5.859 5.775 5.841 117,344 +0.02(+0.30%)
Oct 27, 2014 5.819 5.890 5.863 5.823 84,071 -0.04(-0.68%)
Oct 24, 2014 5.788 5.898 5.784 5.863 199,107 +0.06(+0.99%)
Oct 23, 2014 5.784 5.846 5.784 5.806 138,686 +0.05(+0.84%)
Oct 22, 2014 5.766 5.766 5.731 5.757 145,342 +0.02(+0.31%)
Oct 21, 2014 5.678 5.760 5.665 5.740 268,671 +0.09(+1.64%)
Oct 20, 2014 5.616 5.616 5.607 5.647 266,265 +0.05(+0.87%)
Oct 17, 2014 5.590 5.656 5.533 5.599 334,804 +0.07(+1.27%)
Oct 16, 2014 5.352 5.542 5.349 5.528 298,128 +0.13(+2.37%)
Oct 15, 2014 5.396 5.412 5.264 5.401 622,930 -0.00(-0.08%)
Oct 14, 2014 5.506 5.515 5.374 5.405 372,531 -0.11(-2.00%)
Oct 13, 2014 5.581 5.599 5.502 5.515 218,433 -0.09(-1.67%)
Oct 10, 2014 5.660 5.673 5.609 5.609 167,187 -0.08(-1.38%)
Oct 09, 2014 5.771 5.771 5.665 5.687 141,485 -0.08(-1.38%)
Oct 08, 2014 5.722 5.766 5.671 5.766 163,219 +0.03(+0.46%)
Oct 07, 2014 5.749 5.753 5.705 5.740 224,392 -0.01(-0.23%)
Oct 06, 2014 5.731 5.766 5.713 5.753 231,277 +0.04(+0.62%)
Oct 03, 2014 5.687 5.731 5.687 5.718 159,219 +0.04(+0.70%)
Oct 02, 2014 5.713 5.735 5.625 5.678 321,002 -0.04(-0.69%)
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.