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 )

11.18 +0.08 (+0.68%)
Streaming Delayed Price Updated: 1:17 PM EDT, Apr 19, 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 (%)
Apr 30, 2012 4.602 4.612 4.580 4.602 295,764 +0.00(+0.00%)
Apr 27, 2012 4.591 4.609 4.580 4.602 183,967 +0.01(+0.24%)
Apr 26, 2012 4.609 4.609 4.569 4.591 277,303 -0.02(-0.47%)
Apr 25, 2012 4.587 4.612 4.573 4.612 139,122 +0.04(+0.95%)
Apr 24, 2012 4.522 4.584 4.522 4.569 173,463 +0.03(+0.72%)
Apr 23, 2012 4.544 4.562 4.515 4.537 119,101 -0.05(-1.18%)
Apr 20, 2012 4.580 4.609 4.558 4.591 343,028 +0.03(+0.71%)
Apr 19, 2012 4.555 4.580 4.542 4.558 140,547 -0.01(-0.16%)
Apr 18, 2012 4.576 4.576 4.544 4.566 243,709 -0.01(-0.31%)
Apr 17, 2012 4.566 4.594 4.551 4.580 143,502 +0.04(+0.79%)
Apr 16, 2012 4.540 4.551 4.520 4.544 267,149 +0.01(+0.24%)
Apr 13, 2012 4.537 4.537 4.504 4.533 123,841 +0.00(+0.08%)
Apr 12, 2012 4.508 4.569 4.508 4.530 127,744 +0.01(+0.24%)
Apr 11, 2012 4.501 4.537 4.501 4.519 97,549 +0.04(+0.80%)
Apr 10, 2012 4.584 4.584 4.418 4.483 508,579 -0.10(-2.12%)
Apr 09, 2012 4.580 4.580 4.551 4.580 125,113 -0.03(-0.55%)
Apr 05, 2012 4.602 4.627 4.590 4.605 153,311 -0.03(-0.54%)
Apr 04, 2012 4.641 4.645 4.605 4.630 197,981 -0.03(-0.70%)
Apr 03, 2012 4.627 4.663 4.627 4.663 184,542 +0.02(+0.39%)
Apr 02, 2012 4.609 4.652 4.609 4.645 222,999 +0.05(+1.10%)
Mar 30, 2012 4.616 4.674 4.584 4.594 215,081 +0.02(+0.39%)
Mar 29, 2012 4.584 4.591 4.551 4.576 141,161 -0.02(-0.47%)
Mar 28, 2012 4.587 4.598 4.558 4.598 132,171 -0.01(-0.16%)
Mar 27, 2012 4.627 4.627 4.591 4.605 208,190 -0.03(-0.70%)
Mar 26, 2012 4.630 4.638 4.580 4.638 122,667 +0.05(+1.02%)
Mar 23, 2012 4.576 4.598 4.558 4.591 167,903 +0.00(+0.00%)
Mar 22, 2012 4.580 4.591 4.555 4.591 136,262 -0.02(-0.39%)
Mar 21, 2012 4.612 4.634 4.573 4.609 259,218 +0.01(+0.24%)
Mar 20, 2012 4.573 4.598 4.558 4.598 195,312 +0.00(+0.08%)
Mar 19, 2012 4.616 4.616 4.573 4.594 249,486 +0.00(+0.00%)
Mar 16, 2012 4.634 4.634 4.587 4.594 205,444 -0.08(-1.62%)
Mar 15, 2012 4.670 4.688 4.631 4.670 125,555 +0.02(+0.39%)
Mar 14, 2012 4.670 4.673 4.627 4.652 192,715 -0.03(-0.60%)
Mar 13, 2012 4.659 4.684 4.652 4.680 163,528 +0.03(+0.61%)
Mar 12, 2012 4.645 4.666 4.636 4.652 369,055 +0.02(+0.41%)
Mar 09, 2012 4.610 4.648 4.606 4.633 135,491 +0.02(+0.35%)
Mar 08, 2012 4.613 4.633 4.585 4.617 134,808 +0.03(+0.62%)
Mar 07, 2012 4.560 4.596 4.553 4.588 154,306 +0.03(+0.70%)
Mar 06, 2012 4.603 4.609 4.532 4.557 227,370 -0.07(-1.60%)
Mar 05, 2012 4.631 4.631 4.592 4.631 247,123 +0.01(+0.15%)
Mar 02, 2012 4.620 4.638 4.610 4.624 198,625 -0.01(-0.15%)
Mar 01, 2012 4.617 4.652 4.617 4.631 193,248 +0.01(+0.31%)
Feb 29, 2012 4.613 4.659 4.613 4.617 151,892 +0.00(+0.08%)
Feb 28, 2012 4.613 4.648 4.613 4.613 199,577 -0.01(-0.15%)
Feb 27, 2012 4.603 4.631 4.599 4.620 284,417 -0.00(-0.08%)
Feb 24, 2012 4.606 4.645 4.606 4.624 217,058 +0.02(+0.38%)
Feb 23, 2012 4.592 4.610 4.588 4.606 217,231 +0.02(+0.38%)
Feb 22, 2012 4.613 4.620 4.583 4.588 176,232 -0.01(-0.14%)
Feb 21, 2012 4.592 4.613 4.588 4.595 233,068 +0.00(+0.06%)
Feb 17, 2012 4.617 4.617 4.581 4.592 122,914 -0.02(-0.54%)
Feb 16, 2012 4.571 4.617 4.571 4.617 175,504 +0.03(+0.69%)
Feb 15, 2012 4.588 4.606 4.568 4.585 168,460 -0.02(-0.38%)
Feb 14, 2012 4.546 4.603 4.543 4.603 478,852 +0.04(+0.77%)
Feb 13, 2012 4.553 4.574 4.550 4.567 160,947 +0.03(+0.70%)
Feb 10, 2012 4.557 4.567 4.518 4.536 409,419 -0.04(-0.85%)
Feb 09, 2012 4.581 4.588 4.564 4.574 187,904 +0.01(+0.15%)
Feb 08, 2012 4.571 4.592 4.553 4.567 141,381 -0.00(-0.08%)
Feb 07, 2012 4.553 4.596 4.553 4.571 125,756 +0.00(+0.00%)
Feb 06, 2012 4.567 4.578 4.553 4.571 126,226 -0.03(-0.69%)
Feb 03, 2012 4.603 4.638 4.592 4.603 216,613 +0.02(+0.38%)
Feb 02, 2012 4.567 4.624 4.532 4.585 281,824 +0.01(+0.23%)
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.