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
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jul 31, 2007 5.135 5.201 5.117 5.138 283,044 +0.02(+0.29%)
Jul 30, 2007 5.099 5.201 5.018 5.123 328,611 +0.01(+0.24%)
Jul 27, 2007 5.066 5.141 5.066 5.111 413,757 +0.01(+0.18%)
Jul 26, 2007 5.162 5.162 4.991 5.102 871,418 -0.11(-2.02%)
Jul 25, 2007 5.277 5.337 5.114 5.207 752,679 -0.11(-1.98%)
Jul 24, 2007 5.412 5.430 5.237 5.313 664,206 -0.11(-2.00%)
Jul 23, 2007 5.481 5.481 5.421 5.421 502,894 -0.06(-1.04%)
Jul 20, 2007 5.502 5.553 5.454 5.478 248,453 -0.05(-0.98%)
Jul 19, 2007 5.544 5.619 5.514 5.532 184,261 -0.01(-0.22%)
Jul 18, 2007 5.547 5.565 5.487 5.544 224,173 -0.02(-0.32%)
Jul 17, 2007 5.457 5.637 5.457 5.562 291,692 +0.00(+0.00%)
Jul 16, 2007 5.529 5.565 5.487 5.562 316,304 +0.00(+0.00%)
Jul 13, 2007 5.451 5.592 5.451 5.562 224,173 -0.03(-0.54%)
Jul 12, 2007 5.592 5.667 5.538 5.592 262,423 -0.02(-0.38%)
Jul 11, 2007 5.580 5.770 5.580 5.613 193,907 -0.05(-0.80%)
Jul 10, 2007 5.743 5.743 5.655 5.658 255,438 -0.05(-0.79%)
Jul 09, 2007 5.704 5.740 5.658 5.704 253,442 +0.04(+0.64%)
Jul 06, 2007 5.601 5.700 5.589 5.667 154,660 +0.02(+0.43%)
Jul 05, 2007 5.502 5.643 5.502 5.643 143,684 +0.03(+0.48%)
Jul 03, 2007 5.607 5.649 5.577 5.616 151,999 +0.01(+0.21%)
Jul 02, 2007 5.505 5.604 5.505 5.604 248,786 +0.08(+1.53%)
Jun 29, 2007 5.463 5.577 5.463 5.520 350,230 +0.03(+0.49%)
Jun 28, 2007 5.442 5.565 5.442 5.493 241,801 +0.05(+0.94%)
Jun 27, 2007 5.412 5.475 5.406 5.442 297,013 +0.02(+0.39%)
Jun 26, 2007 5.457 5.514 5.388 5.421 577,064 -0.06(-1.04%)
Jun 25, 2007 5.499 5.526 5.472 5.478 499,236 -0.06(-1.09%)
Jun 22, 2007 5.601 5.619 5.517 5.538 393,468 -0.09(-1.55%)
Jun 21, 2007 5.631 5.673 5.592 5.625 255,105 +0.00(+0.00%)
Jun 20, 2007 5.595 5.704 5.595 5.625 394,798 +0.01(+0.16%)
Jun 19, 2007 5.625 5.640 5.595 5.616 304,996 -0.01(-0.16%)
Jun 18, 2007 5.667 5.676 5.622 5.625 274,064 -0.04(-0.74%)
Jun 15, 2007 5.688 5.725 5.637 5.667 435,709 -0.02(-0.42%)
Jun 14, 2007 5.625 5.983 5.625 5.691 228,165 +0.03(+0.48%)
Jun 13, 2007 5.713 5.713 5.595 5.664 366,860 -0.06(-1.00%)
Jun 12, 2007 5.725 5.771 5.685 5.722 156,655 -0.05(-0.89%)
Jun 11, 2007 5.776 5.863 5.764 5.773 171,622 -0.05(-0.93%)
Jun 08, 2007 5.713 5.893 5.670 5.827 179,937 +0.04(+0.68%)
Jun 07, 2007 5.758 5.824 5.670 5.788 254,440 -0.00(-0.05%)
Jun 06, 2007 5.851 5.860 5.749 5.791 280,051 -0.08(-1.28%)
Jun 05, 2007 5.890 5.920 5.845 5.866 153,994 -0.02(-0.31%)
Jun 04, 2007 5.869 5.947 5.869 5.884 222,510 -0.03(-0.56%)
Jun 01, 2007 5.920 5.923 5.890 5.917 139,360 +0.02(+0.31%)
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%)
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.