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 )

11.84 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Mar 31, 2008 4.510 4.537 4.480 4.531 128,500 +0.02(+0.47%)
Mar 28, 2008 4.507 4.528 4.495 4.510 116,743 +0.01(+0.27%)
Mar 27, 2008 4.519 4.544 4.498 4.498 167,215 -0.03(-0.66%)
Mar 26, 2008 4.750 4.750 4.468 4.528 199,561 +0.05(+1.07%)
Mar 25, 2008 4.540 4.554 4.480 4.480 217,854 -0.06(-1.26%)
Mar 24, 2008 4.471 4.552 4.468 4.537 287,072 +0.08(+1.89%)
Mar 21, 2008 4.384 4.495 4.381 4.453 226,169 +0.00(+0.00%)
Mar 20, 2008 4.384 4.495 4.381 4.453 226,169 +0.03(+0.75%)
Mar 19, 2008 4.438 4.462 4.390 4.420 298,001 -0.02(-0.34%)
Mar 18, 2008 4.411 4.498 4.363 4.435 653,230 +0.05(+1.10%)
Mar 17, 2008 4.417 4.429 4.290 4.387 427,600 -0.12(-2.73%)
Mar 14, 2008 4.564 4.564 4.435 4.510 365,972 -0.02(-0.46%)
Mar 13, 2008 4.507 4.531 4.444 4.531 481,854 -0.03(-0.72%)
Mar 12, 2008 4.564 4.618 4.540 4.564 296,288 +0.00(+0.00%)
Mar 11, 2008 4.525 4.564 4.477 4.564 348,567 +0.11(+2.36%)
Mar 10, 2008 4.519 4.540 4.459 4.459 279,053 -0.06(-1.33%)
Mar 07, 2008 4.594 4.594 4.513 4.519 219,896 -0.04(-0.92%)
Mar 06, 2008 4.630 4.630 4.561 4.561 195,995 -0.08(-1.81%)
Mar 05, 2008 4.693 4.717 4.630 4.645 327,194 -0.06(-1.34%)
Mar 04, 2008 4.720 4.765 4.690 4.708 417,083 -0.07(-1.45%)
Mar 03, 2008 4.675 4.799 4.672 4.777 378,950 +0.10(+2.06%)
Feb 29, 2008 4.720 4.738 4.663 4.681 423,735 -0.07(-1.46%)
Feb 28, 2008 4.705 4.759 4.693 4.750 178,690 +0.03(+0.64%)
Feb 27, 2008 4.735 4.750 4.705 4.720 250,469 -0.02(-0.44%)
Feb 26, 2008 4.675 4.762 4.675 4.741 393,345 +0.02(+0.45%)
Feb 25, 2008 4.690 4.735 4.651 4.720 251,557 +0.05(+0.97%)
Feb 22, 2008 4.561 4.675 4.561 4.675 165,413 +0.09(+1.97%)
Feb 21, 2008 4.591 4.642 4.585 4.585 263,317 -0.03(-0.72%)
Feb 20, 2008 4.570 4.639 4.561 4.618 195,965 +0.02(+0.33%)
Feb 19, 2008 4.630 4.651 4.594 4.603 435,692 +0.00(+0.00%)
Feb 18, 2008 4.561 4.633 4.504 4.603 0 +0.00(+0.00%)
Feb 15, 2008 4.561 4.633 4.504 4.603 369,923 -0.03(-0.58%)
Feb 14, 2008 4.841 4.874 4.603 4.630 568,167 -0.22(-4.53%)
Feb 13, 2008 4.907 4.931 4.841 4.850 288,529 -0.08(-1.53%)
Feb 12, 2008 4.907 4.928 4.889 4.925 322,291 +0.02(+0.49%)
Feb 11, 2008 4.904 4.937 4.889 4.901 200,309 -0.01(-0.18%)
Feb 08, 2008 4.937 4.961 4.907 4.910 173,951 -0.01(-0.24%)
Feb 07, 2008 4.886 4.943 4.886 4.922 213,530 +0.02(+0.43%)
Feb 06, 2008 4.895 4.961 4.886 4.901 273,731 +0.00(+0.06%)
Feb 05, 2008 4.907 4.946 4.871 4.898 195,639 -0.05(-1.03%)
Feb 04, 2008 4.964 5.015 4.922 4.949 379,748 -0.03(-0.54%)
Feb 01, 2008 4.943 4.988 4.904 4.976 341,582 +0.06(+1.29%)
Jan 31, 2008 4.898 4.988 4.889 4.913 344,908 -0.02(-0.37%)
Jan 30, 2008 4.874 4.961 4.867 4.931 301,909 +0.04(+0.86%)
Jan 29, 2008 4.883 4.928 4.844 4.889 441,363 +0.06(+1.25%)
Jan 28, 2008 4.826 4.856 4.790 4.829 334,807 -0.02(-0.31%)
Jan 25, 2008 4.829 4.913 4.811 4.844 303,665 +0.06(+1.26%)
Jan 24, 2008 4.738 4.811 4.726 4.783 351,314 +0.06(+1.21%)
Jan 23, 2008 4.630 4.750 4.558 4.726 385,419 +0.08(+1.75%)
Jan 22, 2008 4.525 4.675 4.495 4.645 592,068 -0.11(-2.40%)
Jan 21, 2008 4.844 4.844 4.702 4.759 0 +0.00(+0.00%)
Jan 18, 2008 4.844 4.844 4.702 4.759 395,464 -0.06(-1.19%)
Jan 17, 2008 4.973 4.976 4.777 4.817 518,194 -0.15(-3.03%)
Jan 16, 2008 4.835 4.973 4.787 4.967 296,105 +0.10(+2.04%)
Jan 15, 2008 4.898 4.925 4.823 4.868 249,784 -0.08(-1.52%)
Jan 14, 2008 4.988 5.102 4.940 4.943 459,024 -0.01(-0.12%)
Jan 11, 2008 5.015 5.048 4.949 4.949 350,695 -0.10(-2.02%)
Jan 10, 2008 4.976 5.105 4.970 5.051 371,387 +0.06(+1.30%)
Jan 09, 2008 4.922 5.027 4.922 4.986 528,837 +0.02(+0.45%)
Jan 08, 2008 4.961 5.036 4.925 4.964 533,557 -0.01(-0.24%)
Jan 07, 2008 4.979 5.087 4.898 4.976 662,710 +0.05(+1.04%)
Jan 04, 2008 4.970 5.003 4.904 4.925 559,453 -0.03(-0.67%)
Jan 03, 2008 4.892 5.030 4.859 4.958 546,884 +0.06(+1.23%)
Jan 02, 2008 4.805 4.910 4.787 4.898 319,797 +0.10(+2.00%)
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.