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, 2015 5.576 5.590 5.548 5.548 112,100 -0.02(-0.29%)
Jul 30, 2015 5.614 5.618 5.539 5.564 247,850 -0.03(-0.55%)
Jul 29, 2015 5.581 5.665 5.566 5.595 111,933 +0.04(+0.65%)
Jul 28, 2015 5.534 5.576 5.530 5.559 111,800 +0.03(+0.62%)
Jul 27, 2015 5.558 5.576 5.525 5.525 146,955 -0.05(-0.84%)
Jul 24, 2015 5.567 5.595 5.544 5.572 109,122 +0.00(+0.00%)
Jul 23, 2015 5.572 5.623 5.562 5.572 191,330 -0.02(-0.33%)
Jul 22, 2015 5.621 5.623 5.576 5.590 124,900 -0.00(-0.08%)
Jul 21, 2015 5.693 5.707 5.595 5.595 147,282 -0.07(-1.32%)
Jul 20, 2015 5.721 5.731 5.662 5.670 110,161 -0.07(-1.22%)
Jul 17, 2015 5.749 5.768 5.731 5.740 77,180 +0.01(+0.25%)
Jul 16, 2015 5.730 5.768 5.717 5.726 156,000 +0.02(+0.33%)
Jul 15, 2015 5.698 5.735 5.698 5.707 164,247 +0.01(+0.16%)
Jul 14, 2015 5.689 5.740 5.685 5.698 274,835 -0.01(-0.25%)
Jul 13, 2015 5.679 5.745 5.675 5.712 168,163 +0.05(+0.91%)
Jul 10, 2015 5.651 5.679 5.642 5.661 132,866 +0.05(+0.83%)
Jul 09, 2015 5.679 5.689 5.610 5.614 163,347 -0.02(-0.33%)
Jul 08, 2015 5.637 5.670 5.609 5.632 126,048 -0.06(-0.99%)
Jul 07, 2015 5.670 5.689 5.614 5.689 148,967 +0.02(+0.41%)
Jul 06, 2015 5.689 5.693 5.662 5.665 103,502 -0.01(-0.25%)
Jul 02, 2015 5.679 5.679 5.679 5.679 225,517 +0.01(+0.17%)
Jul 01, 2015 5.712 5.740 5.642 5.670 266,105 +0.01(+0.25%)
Jun 30, 2015 5.670 5.699 5.614 5.656 274,429 +0.07(+1.17%)
Jun 29, 2015 5.721 5.731 5.581 5.590 295,025 -0.16(-2.77%)
Jun 26, 2015 5.807 5.815 5.745 5.749 69,899 -0.05(-0.89%)
Jun 25, 2015 5.834 5.848 5.773 5.801 129,444 -0.01(-0.16%)
Jun 24, 2015 5.876 5.876 5.810 5.810 106,997 -0.04(-0.72%)
Jun 23, 2015 5.848 5.908 5.834 5.852 146,160 -0.01(-0.24%)
Jun 22, 2015 5.848 5.871 5.829 5.866 118,927 +0.04(+0.77%)
Jun 19, 2015 5.838 5.871 5.806 5.821 135,833 -0.04(-0.61%)
Jun 18, 2015 5.862 5.899 5.824 5.857 178,951 +0.02(+0.40%)
Jun 17, 2015 5.847 5.851 5.820 5.834 98,267 -0.03(-0.47%)
Jun 16, 2015 5.830 5.861 5.820 5.861 134,893 +0.02(+0.39%)
Jun 15, 2015 5.815 5.838 5.779 5.838 105,800 +0.01(+0.16%)
Jun 12, 2015 5.811 5.829 5.797 5.829 128,682 +0.01(+0.14%)
Jun 11, 2015 5.838 5.843 5.779 5.821 74,717 +0.01(+0.09%)
Jun 10, 2015 5.756 5.857 5.756 5.815 205,506 +0.02(+0.40%)
Jun 09, 2015 5.834 5.861 5.774 5.792 216,787 -0.06(-1.02%)
Jun 08, 2015 5.884 5.902 5.852 5.852 103,548 -0.05(-0.78%)
Jun 05, 2015 5.875 5.905 5.866 5.898 78,828 -0.00(-0.08%)
Jun 04, 2015 5.921 5.930 5.877 5.902 95,288 -0.05(-0.77%)
Jun 03, 2015 5.962 5.994 5.939 5.948 57,046 -0.02(-0.31%)
Jun 02, 2015 5.962 5.985 5.957 5.967 64,249 -0.01(-0.23%)
Jun 01, 2015 5.976 5.989 5.957 5.980 76,458 +0.01(+0.23%)
May 29, 2015 5.976 6.008 5.967 5.967 70,425 -0.03(-0.46%)
May 28, 2015 5.992 5.994 5.962 5.994 83,121 -0.03(-0.46%)
May 27, 2015 5.953 6.022 5.953 6.022 128,800 +0.06(+1.00%)
May 26, 2015 5.999 5.999 5.879 5.962 278,085 -0.04(-0.61%)
May 22, 2015 5.999 5.999 5.999 5.999 34,260 -0.00(-0.08%)
May 21, 2015 6.017 6.040 6.003 6.003 186,549 -0.04(-0.68%)
May 20, 2015 6.049 6.054 6.017 6.044 40,333 -0.02(-0.30%)
May 19, 2015 6.044 6.077 6.026 6.063 57,480 +0.00(+0.08%)
May 18, 2015 6.050 6.127 6.040 6.058 83,906 +0.01(+0.15%)
May 15, 2015 6.063 6.063 6.040 6.049 38,716 -0.02(-0.38%)
May 14, 2015 6.046 6.079 6.046 6.072 59,621 +0.04(+0.60%)
May 13, 2015 6.026 6.122 6.017 6.035 163,499 -0.00(-0.08%)
May 12, 2015 5.962 6.040 5.962 6.040 82,684 +0.05(+0.92%)
May 11, 2015 6.026 6.029 5.976 5.985 118,854 -0.05(-0.83%)
May 08, 2015 6.040 6.049 6.017 6.035 55,501 +0.03(+0.57%)
May 07, 2015 5.953 6.012 5.948 6.001 81,397 +0.03(+0.50%)
May 06, 2015 6.022 6.035 5.962 5.971 68,860 -0.05(-0.84%)
May 05, 2015 6.035 6.058 5.994 6.022 102,636 -0.00(-0.08%)
May 04, 2015 6.049 6.049 6.012 6.026 69,729 -0.02(-0.38%)
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.