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 )

11.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
May 31, 2007 5.851 5.926 5.809 5.899 147,675 +0.05(+0.82%)
May 30, 2007 5.746 5.860 5.746 5.851 257,101 +0.03(+0.52%)
May 29, 2007 5.770 5.827 5.719 5.821 334,265 +0.07(+1.15%)
May 25, 2007 5.725 5.770 5.694 5.755 221,845 +0.03(+0.58%)
May 24, 2007 5.746 5.749 5.704 5.722 261,425 -0.01(-0.21%)
May 23, 2007 5.740 5.758 5.716 5.734 335,263 +0.01(+0.10%)
May 22, 2007 5.731 5.752 5.713 5.728 409,100 -0.03(-0.52%)
May 21, 2007 5.707 5.812 5.664 5.758 425,730 +0.07(+1.22%)
May 18, 2007 5.667 5.737 5.664 5.688 589,703 -0.02(-0.37%)
May 17, 2007 5.767 5.797 5.691 5.709 347,569 -0.08(-1.45%)
May 16, 2007 5.836 5.848 5.767 5.794 345,241 -0.06(-0.98%)
May 15, 2007 5.872 5.902 5.824 5.851 244,462 -0.01(-0.15%)
May 14, 2007 5.917 5.917 5.845 5.860 151,001 -0.03(-0.56%)
May 11, 2007 5.833 5.935 5.827 5.893 149,671 -0.02(-0.25%)
May 10, 2007 5.998 6.007 5.896 5.908 305,994 -0.05(-0.91%)
May 09, 2007 5.938 5.977 5.938 5.962 156,323 +0.01(+0.15%)
May 08, 2007 5.935 5.971 5.908 5.953 137,364 +0.04(+0.61%)
May 07, 2007 5.971 5.986 5.896 5.917 155,657 -0.05(-0.76%)
May 04, 2007 5.974 5.986 5.908 5.962 217,854 +0.02(+0.30%)
May 03, 2007 5.914 5.980 5.914 5.944 125,058 +0.01(+0.10%)
May 02, 2007 5.914 5.977 5.893 5.938 260,094 +0.05(+0.79%)
May 01, 2007 5.899 5.923 5.851 5.891 208,209 -0.01(-0.23%)
Apr 30, 2007 5.938 5.944 5.905 5.905 97,785 -0.03(-0.56%)
Apr 27, 2007 5.914 5.950 5.914 5.938 115,745 -0.01(-0.20%)
Apr 26, 2007 5.959 5.992 5.938 5.950 133,040 -0.01(-0.15%)
Apr 25, 2007 5.956 5.983 5.941 5.959 212,865 -0.02(-0.25%)
Apr 24, 2007 5.998 5.998 5.926 5.974 221,513 -0.01(-0.20%)
Apr 23, 2007 6.034 6.034 5.869 5.986 417,083 -0.03(-0.50%)
Apr 20, 2007 6.037 6.037 5.983 6.016 135,701 +0.06(+1.01%)
Apr 19, 2007 5.962 5.986 5.956 5.956 188,252 -0.04(-0.60%)
Apr 18, 2007 6.010 6.022 5.956 5.992 257,766 -0.02(-0.30%)
Apr 17, 2007 6.013 6.046 6.010 6.010 248,121 -0.02(-0.30%)
Apr 16, 2007 6.043 6.070 6.004 6.028 218,187 -0.02(-0.25%)
Apr 13, 2007 6.025 6.043 6.001 6.043 172,287 +0.02(+0.35%)
Apr 12, 2007 6.013 6.040 5.992 6.022 152,664 +0.01(+0.20%)
Apr 11, 2007 6.040 6.043 5.998 6.010 186,922 -0.04(-0.60%)
Apr 10, 2007 6.067 6.085 6.022 6.046 126,056 -0.01(-0.15%)
Apr 09, 2007 6.073 6.073 6.013 6.055 253,775 -0.00(-0.05%)
Apr 05, 2007 6.028 6.067 6.019 6.058 154,992 +0.03(+0.55%)
Apr 04, 2007 6.031 6.058 5.992 6.025 173,285 +0.02(+0.25%)
Apr 03, 2007 6.013 6.058 5.989 6.010 126,721 +0.02(+0.25%)
Apr 02, 2007 6.034 6.043 5.986 5.995 146,012 -0.02(-0.40%)
Mar 30, 2007 5.998 6.028 5.968 6.019 162,975 +0.02(+0.35%)
Mar 29, 2007 6.013 6.031 5.968 5.998 121,399 +0.03(+0.45%)
Mar 28, 2007 5.983 6.019 5.968 5.971 208,209 -0.04(-0.65%)
Mar 27, 2007 6.013 6.028 5.950 6.010 168,961 -0.00(-0.05%)
Mar 26, 2007 6.013 6.028 5.959 6.013 137,364 +0.00(+0.00%)
Mar 23, 2007 5.998 6.031 5.956 6.013 144,682 +0.00(+0.00%)
Mar 22, 2007 5.953 6.043 5.953 6.013 322,291 +0.01(+0.20%)
Mar 21, 2007 5.911 6.013 5.911 6.001 322,956 +0.03(+0.55%)
Mar 20, 2007 5.923 5.998 5.911 5.968 299,342 +0.02(+0.30%)
Mar 19, 2007 5.893 5.968 5.866 5.950 129,049 +0.11(+1.80%)
Mar 16, 2007 5.938 5.938 5.842 5.845 103,439 -0.09(-1.57%)
Mar 15, 2007 5.911 5.962 5.863 5.938 136,699 +0.02(+0.25%)
Mar 14, 2007 5.935 5.935 5.803 5.923 104,769 +0.05(+0.77%)
Mar 13, 2007 5.968 5.968 5.878 5.878 109,426 -0.09(-1.51%)
Mar 12, 2007 5.956 5.998 5.920 5.968 48,559 -0.04(-0.70%)
Mar 09, 2007 5.992 6.013 5.956 6.010 181,933 +0.03(+0.50%)
Mar 08, 2007 5.968 6.004 5.929 5.980 221,513 +0.02(+0.35%)
Mar 07, 2007 5.935 5.983 5.863 5.959 107,763 +0.05(+0.81%)
Mar 06, 2007 5.878 5.935 5.866 5.911 59,203 +0.02(+0.31%)
Mar 05, 2007 5.917 5.944 5.839 5.893 83,483 -0.02(-0.41%)
Mar 02, 2007 5.947 5.983 5.863 5.917 115,412 -0.02(-0.35%)
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.