Skip to main content

Cohen & Steers Closed-End Opportunity Fund (NY: FOF )

11.70 +0.05 (+0.47%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 5.958 6.132 5.954 6.077 636,386 +0.10(+1.69%)
Apr 29, 2015 6.004 6.007 5.944 5.977 132,657 -0.04(-0.61%)
Apr 28, 2015 6.004 6.036 5.981 6.013 86,275 +0.00(+0.00%)
Apr 27, 2015 6.036 6.073 6.009 6.013 62,052 -0.02(-0.38%)
Apr 24, 2015 6.059 6.059 6.018 6.036 83,999 -0.03(-0.48%)
Apr 23, 2015 6.036 6.073 6.013 6.065 132,231 +0.03(+0.48%)
Apr 22, 2015 6.036 6.050 5.995 6.036 118,944 -0.01(-0.23%)
Apr 21, 2015 5.981 6.050 5.944 6.050 135,663 +0.07(+1.14%)
Apr 20, 2015 5.958 5.990 5.955 5.982 58,183 +0.02(+0.39%)
Apr 17, 2015 5.958 5.958 5.940 5.958 104,007 -0.02(-0.38%)
Apr 16, 2015 5.981 5.995 5.972 5.981 69,682 -0.01(-0.15%)
Apr 15, 2015 5.944 5.990 5.940 5.990 118,787 +0.06(+1.00%)
Apr 14, 2015 5.922 5.963 5.908 5.931 241,065 +0.00(+0.00%)
Apr 13, 2015 5.917 5.949 5.917 5.931 90,372 -0.01(-0.15%)
Apr 10, 2015 5.926 5.958 5.917 5.940 163,275 +0.00(+0.00%)
Apr 09, 2015 5.935 5.958 5.912 5.940 214,540 -0.01(-0.15%)
Apr 08, 2015 5.972 6.001 5.944 5.949 186,115 -0.01(-0.20%)
Apr 07, 2015 5.958 5.981 5.940 5.961 132,076 +0.00(+0.07%)
Apr 06, 2015 5.940 5.986 5.931 5.957 135,559 +0.00(+0.05%)
Apr 02, 2015 5.977 5.954 5.954 5.954 222,549 -0.03(-0.54%)
Apr 01, 2015 5.908 5.986 5.908 5.986 192,887 +0.08(+1.32%)
Mar 31, 2015 5.940 5.976 5.894 5.908 166,903 -0.04(-0.62%)
Mar 30, 2015 5.871 5.956 5.871 5.944 141,356 +0.08(+1.29%)
Mar 27, 2015 5.885 5.889 5.853 5.869 116,007 -0.03(-0.43%)
Mar 26, 2015 5.857 5.954 5.848 5.894 113,760 +0.02(+0.31%)
Mar 25, 2015 5.931 5.931 5.839 5.876 99,931 -0.05(-0.77%)
Mar 24, 2015 5.922 5.940 5.899 5.922 123,216 +0.00(+0.08%)
Mar 23, 2015 5.912 5.917 5.885 5.917 55,430 +0.03(+0.47%)
Mar 20, 2015 5.912 5.940 5.871 5.889 81,976 -0.00(-0.08%)
Mar 19, 2015 5.899 5.940 5.889 5.894 131,217 -0.03(-0.58%)
Mar 18, 2015 5.848 5.981 5.848 5.929 217,505 +0.05(+0.82%)
Mar 17, 2015 5.885 5.889 5.858 5.880 160,032 -0.03(-0.46%)
Mar 16, 2015 5.853 5.921 5.853 5.907 117,283 +0.06(+1.08%)
Mar 13, 2015 5.880 5.884 5.799 5.844 131,656 -0.04(-0.61%)
Mar 12, 2015 5.871 5.894 5.871 5.880 64,656 +0.00(+0.08%)
Mar 11, 2015 5.885 5.894 5.858 5.876 150,469 +0.01(+0.15%)
Mar 10, 2015 5.885 5.907 5.862 5.867 148,274 -0.04(-0.76%)
Mar 09, 2015 5.912 5.925 5.889 5.912 95,331 +0.00(+0.00%)
Mar 06, 2015 5.943 5.970 5.889 5.912 103,069 -0.05(-0.90%)
Mar 05, 2015 5.957 5.988 5.948 5.966 119,678 -0.00(-0.08%)
Mar 04, 2015 5.948 5.975 5.934 5.970 137,656 -0.00(-0.08%)
Mar 03, 2015 5.961 5.975 5.930 5.975 94,525 -0.01(-0.23%)
Mar 02, 2015 5.930 5.988 5.930 5.988 146,112 +0.05(+0.91%)
Feb 27, 2015 5.957 5.966 5.934 5.934 94,198 -0.02(-0.30%)
Feb 26, 2015 5.952 5.957 5.930 5.952 83,317 +0.01(+0.23%)
Feb 25, 2015 5.948 5.966 5.939 5.939 136,543 -0.00(-0.08%)
Feb 24, 2015 5.930 5.975 5.930 5.943 119,571 -0.01(-0.15%)
Feb 23, 2015 5.894 5.952 5.876 5.952 109,086 +0.06(+1.07%)
Feb 20, 2015 5.903 5.921 5.853 5.889 213,315 -0.02(-0.38%)
Feb 19, 2015 5.925 5.946 5.903 5.912 80,773 -0.02(-0.38%)
Feb 18, 2015 5.903 5.934 5.876 5.934 119,046 +0.01(+0.15%)
Feb 17, 2015 5.948 5.948 5.876 5.925 112,879 -0.02(-0.38%)
Feb 13, 2015 5.930 5.948 5.948 5.948 122,879 +0.00(+0.08%)
Feb 12, 2015 5.916 5.943 5.903 5.943 103,732 +0.06(+0.99%)
Feb 11, 2015 5.885 5.889 5.852 5.885 75,379 +0.00(+0.00%)
Feb 10, 2015 5.876 5.930 5.876 5.885 148,189 +0.02(+0.31%)
Feb 09, 2015 5.885 5.898 5.848 5.867 148,574 +0.00(+0.00%)
Feb 06, 2015 5.885 5.903 5.862 5.867 82,033 -0.02(-0.38%)
Feb 05, 2015 5.876 5.903 5.855 5.889 348,238 +0.04(+0.69%)
Feb 04, 2015 5.867 5.903 5.840 5.849 271,779 -0.01(-0.23%)
Feb 03, 2015 5.894 5.930 5.857 5.862 250,633 +0.00(+0.00%)
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.