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 )

11.66 +0.18 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2014 5.779 5.821 5.775 5.821 128,031 +0.03(+0.44%)
May 29, 2014 5.779 5.796 5.762 5.796 110,216 +0.01(+0.22%)
May 28, 2014 5.775 5.792 5.758 5.783 112,301 +0.01(+0.15%)
May 27, 2014 5.745 5.774 5.732 5.774 118,674 +0.03(+0.54%)
May 23, 2014 5.737 5.743 5.743 5.743 137,267 +0.02(+0.43%)
May 22, 2014 5.698 5.724 5.686 5.719 100,674 +0.03(+0.58%)
May 21, 2014 5.656 5.696 5.652 5.686 127,005 +0.03(+0.52%)
May 20, 2014 5.690 5.690 5.652 5.656 109,594 -0.02(-0.41%)
May 19, 2014 5.694 5.710 5.679 5.679 128,755 -0.01(-0.19%)
May 16, 2014 5.665 5.690 5.665 5.690 123,448 +0.01(+0.23%)
May 15, 2014 5.673 5.677 5.652 5.677 107,424 -0.00(-0.00%)
May 14, 2014 5.665 5.681 5.660 5.677 98,954 +0.00(+0.00%)
May 13, 2014 5.677 5.681 5.656 5.677 114,740 +0.00(+0.08%)
May 12, 2014 5.669 5.690 5.660 5.673 92,096 -0.00(-0.00%)
May 09, 2014 5.669 5.673 5.652 5.673 94,325 +0.01(+0.15%)
May 08, 2014 5.660 5.665 5.635 5.665 121,698 +0.01(+0.15%)
May 07, 2014 5.614 5.656 5.601 5.656 208,068 +0.05(+0.96%)
May 06, 2014 5.567 5.604 5.567 5.602 147,727 +0.02(+0.33%)
May 05, 2014 5.597 5.605 5.571 5.584 174,522 -0.02(-0.34%)
May 02, 2014 5.609 5.614 5.584 5.603 121,181 +0.02(+0.34%)
May 01, 2014 5.575 5.618 5.575 5.584 157,649 -0.02(-0.30%)
Apr 30, 2014 5.626 5.626 5.584 5.601 84,452 +0.00(+0.00%)
Apr 29, 2014 5.588 5.601 5.573 5.601 121,212 +0.04(+0.76%)
Apr 28, 2014 5.550 5.587 5.546 5.559 188,709 +0.00(+0.08%)
Apr 25, 2014 5.550 5.554 5.527 5.554 75,470 +0.01(+0.11%)
Apr 24, 2014 5.542 5.571 5.529 5.548 141,024 +0.01(+0.11%)
Apr 23, 2014 5.525 5.550 5.525 5.542 128,634 +0.00(+0.00%)
Apr 22, 2014 5.508 5.580 5.495 5.542 287,359 +0.05(+0.85%)
Apr 21, 2014 5.474 5.495 5.474 5.495 158,963 +0.02(+0.31%)
Apr 17, 2014 5.453 5.478 5.478 5.478 159,437 +0.02(+0.39%)
Apr 16, 2014 5.444 5.461 5.431 5.457 234,882 +0.02(+0.39%)
Apr 15, 2014 5.461 5.461 5.419 5.436 154,635 -0.00(-0.08%)
Apr 14, 2014 5.419 5.457 5.415 5.440 132,337 +0.02(+0.39%)
Apr 11, 2014 5.448 5.461 5.414 5.419 105,985 -0.03(-0.47%)
Apr 10, 2014 5.465 5.495 5.431 5.444 105,483 -0.04(-0.70%)
Apr 09, 2014 5.453 5.486 5.444 5.482 79,162 +0.03(+0.47%)
Apr 08, 2014 5.457 5.457 5.427 5.457 143,359 +0.02(+0.31%)
Apr 07, 2014 5.461 5.461 5.432 5.440 98,103 -0.02(-0.39%)
Apr 04, 2014 5.453 5.486 5.419 5.461 193,499 +0.02(+0.31%)
Apr 03, 2014 5.448 5.455 5.428 5.444 128,474 -0.02(-0.39%)
Apr 02, 2014 5.465 5.470 5.436 5.465 192,173 +0.00(+0.00%)
Apr 01, 2014 5.444 5.474 5.444 5.465 193,735 +0.02(+0.31%)
Mar 31, 2014 5.453 5.457 5.427 5.448 215,023 +0.03(+0.55%)
Mar 28, 2014 5.389 5.427 5.389 5.419 92,037 +0.04(+0.79%)
Mar 27, 2014 5.380 5.385 5.362 5.376 88,494 -0.00(-0.08%)
Mar 26, 2014 5.410 5.410 5.372 5.380 152,904 -0.01(-0.17%)
Mar 25, 2014 5.368 5.419 5.359 5.389 179,883 +0.03(+0.48%)
Mar 24, 2014 5.393 5.400 5.351 5.363 140,752 -0.02(-0.33%)
Mar 21, 2014 5.406 5.419 5.380 5.381 147,932 -0.02(-0.30%)
Mar 20, 2014 5.406 5.419 5.390 5.397 144,562 -0.03(-0.47%)
Mar 19, 2014 5.436 5.453 5.406 5.423 419,968 -0.01(-0.16%)
Mar 18, 2014 5.427 5.435 5.402 5.431 234,081 +0.01(+0.23%)
Mar 17, 2014 5.402 5.431 5.402 5.419 194,791 +0.02(+0.38%)
Mar 14, 2014 5.373 5.402 5.365 5.398 207,475 +0.03(+0.54%)
Mar 13, 2014 5.415 5.418 5.365 5.369 209,107 -0.03(-0.54%)
Mar 12, 2014 5.377 5.402 5.361 5.398 108,247 -0.00(-0.08%)
Mar 11, 2014 5.398 5.423 5.390 5.402 160,214 +0.00(+0.00%)
Mar 10, 2014 5.381 5.402 5.381 5.402 107,460 +0.00(+0.08%)
Mar 07, 2014 5.423 5.427 5.390 5.398 154,164 -0.02(-0.38%)
Mar 06, 2014 5.423 5.435 5.415 5.419 187,286 +0.01(+0.15%)
Mar 05, 2014 5.427 5.431 5.394 5.411 132,995 -0.00(-0.08%)
Mar 04, 2014 5.398 5.431 5.398 5.415 125,354 +0.04(+0.70%)
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.