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 )

11.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Jun 30, 2010 3.614 3.676 3.558 3.573 178,996 -0.02(-0.61%)
Jun 29, 2010 3.651 3.651 3.576 3.595 200,718 -0.08(-2.21%)
Jun 25, 2010 3.676 3.676 3.601 3.676 110,119 +0.07(+1.90%)
Jun 24, 2010 3.658 3.661 3.605 3.608 223,779 -0.06(-1.61%)
Jun 23, 2010 3.676 3.676 3.633 3.667 243,156 +0.00(+0.08%)
Jun 22, 2010 3.736 3.745 3.664 3.664 289,391 -0.08(-2.17%)
Jun 21, 2010 3.851 3.851 3.726 3.745 171,975 -0.02(-0.66%)
Jun 18, 2010 3.770 3.773 3.712 3.770 118,655 +0.05(+1.38%)
Jun 17, 2010 3.712 3.727 3.706 3.718 83,438 +0.01(+0.35%)
Jun 16, 2010 3.715 3.733 3.690 3.706 166,084 -0.02(-0.66%)
Jun 15, 2010 3.699 3.730 3.675 3.730 140,941 +0.07(+1.84%)
Jun 14, 2010 3.724 3.733 3.663 3.663 147,138 -0.04(-1.16%)
Jun 11, 2010 3.660 3.706 3.660 3.706 123,396 +0.00(+0.00%)
Jun 10, 2010 3.577 3.706 3.568 3.706 231,609 +0.15(+4.31%)
Jun 09, 2010 3.565 3.632 3.528 3.552 240,801 -0.01(-0.30%)
Jun 08, 2010 3.525 3.565 3.500 3.563 242,188 +0.03(+0.91%)
Jun 07, 2010 3.537 3.611 3.507 3.531 220,980 -0.02(-0.43%)
Jun 04, 2010 3.546 3.629 3.531 3.546 270,868 -0.12(-3.37%)
Jun 03, 2010 3.690 3.692 3.611 3.670 205,558 -0.02(-0.47%)
Jun 02, 2010 3.626 3.690 3.611 3.687 245,166 +0.09(+2.47%)
Jun 01, 2010 3.571 3.614 3.571 3.598 255,495 -0.04(-1.09%)
May 28, 2010 3.638 3.638 3.556 3.638 407,427 +0.03(+0.93%)
May 27, 2010 3.522 3.605 3.482 3.605 594,197 +0.13(+3.79%)
May 26, 2010 3.445 3.507 3.445 3.473 12,081 +0.05(+1.34%)
May 25, 2010 3.387 3.430 3.329 3.427 583,042 -0.02(-0.62%)
May 24, 2010 3.461 3.485 3.433 3.448 294,897 -0.03(-0.79%)
May 21, 2010 3.433 3.500 3.399 3.476 523,676 -0.02(-0.70%)
May 20, 2010 3.474 3.516 3.467 3.500 906,270 -0.12(-3.30%)
May 19, 2010 3.614 3.623 3.559 3.620 422,343 -0.03(-0.84%)
May 18, 2010 3.712 3.721 3.601 3.650 402,784 -0.03(-0.83%)
May 17, 2010 3.703 3.718 3.635 3.681 205,049 -0.02(-0.58%)
May 14, 2010 3.703 3.727 3.666 3.703 253,464 -0.05(-1.31%)
May 13, 2010 3.752 3.779 3.742 3.752 136,588 -0.02(-0.49%)
May 12, 2010 3.767 3.776 3.724 3.770 220,608 +0.04(+1.07%)
May 11, 2010 3.732 3.758 3.715 3.730 196,389 +0.00(+0.08%)
May 10, 2010 3.709 3.736 3.693 3.727 402,183 +0.15(+4.28%)
May 07, 2010 3.657 3.657 3.485 3.574 433,060 -0.09(-2.59%)
May 06, 2010 3.797 3.813 3.249 3.669 1,312,983 -0.17(-4.39%)
May 05, 2010 3.868 3.883 3.825 3.837 414,424 -0.07(-1.88%)
May 04, 2010 3.938 3.938 3.883 3.911 246,035 -0.05(-1.16%)
May 03, 2010 3.938 4.000 3.929 3.957 135,383 +0.05(+1.17%)
Apr 30, 2010 3.944 3.966 3.902 3.911 244,131 -0.04(-1.08%)
Apr 29, 2010 3.926 3.969 3.926 3.954 186,711 +0.04(+1.10%)
Apr 28, 2010 3.899 3.920 3.883 3.911 157,006 +0.03(+0.79%)
Apr 27, 2010 3.966 3.972 3.877 3.880 232,229 -0.09(-2.31%)
Apr 26, 2010 3.954 3.972 3.941 3.972 257,336 +0.03(+0.86%)
Apr 23, 2010 3.880 3.954 3.880 3.938 96,957 +0.04(+1.10%)
Apr 22, 2010 3.874 3.912 3.853 3.895 100,709 +0.00(+0.00%)
Apr 21, 2010 3.914 3.938 3.889 3.895 189,934 -0.02(-0.39%)
Apr 20, 2010 3.877 3.914 3.877 3.911 328,292 +0.04(+1.11%)
Apr 19, 2010 3.859 3.883 3.846 3.868 296,752 -0.01(-0.16%)
Apr 16, 2010 3.941 3.941 3.859 3.874 382,085 -0.06(-1.63%)
Apr 15, 2010 3.941 3.957 3.938 3.938 179,191 -0.01(-0.31%)
Apr 14, 2010 3.948 3.960 3.938 3.951 330,659 -0.00(-0.08%)
Apr 13, 2010 3.911 3.954 3.899 3.954 130,910 +0.03(+0.70%)
Apr 12, 2010 3.935 3.935 3.917 3.926 99,259 +0.01(+0.16%)
Apr 09, 2010 3.920 3.935 3.920 3.920 63,974 +0.01(+0.24%)
Apr 08, 2010 3.920 3.923 3.889 3.911 164,030 -0.02(-0.47%)
Apr 07, 2010 3.935 3.948 3.911 3.929 222,871 -0.02(-0.54%)
Apr 06, 2010 3.899 3.954 3.899 3.951 189,231 +0.02(+0.39%)
Apr 05, 2010 3.917 3.938 3.871 3.935 240,673 +0.05(+1.26%)
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.