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 )

11.81 -0.01 (-0.08%)
Streaming Delayed Price Updated: 2:33 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 29, 2016 6.141 6.207 6.125 6.156 265,107 +0.02(+0.33%)
Jul 28, 2016 6.136 6.141 6.105 6.136 172,662 +0.02(+0.25%)
Jul 27, 2016 6.120 6.140 6.100 6.120 184,895 +0.02(+0.34%)
Jul 26, 2016 6.074 6.100 6.058 6.100 187,688 +0.03(+0.51%)
Jul 25, 2016 6.084 6.089 6.048 6.069 134,973 +0.00(+0.00%)
Jul 22, 2016 6.058 6.084 6.058 6.069 198,897 +0.00(+0.00%)
Jul 21, 2016 6.058 6.079 6.043 6.069 179,730 +0.01(+0.17%)
Jul 20, 2016 6.043 6.064 6.033 6.058 164,895 +0.01(+0.17%)
Jul 19, 2016 6.048 6.048 5.994 6.048 328,260 -0.01(-0.08%)
Jul 18, 2016 6.043 6.053 6.007 6.053 241,155 +0.02(+0.34%)
Jul 15, 2016 6.043 6.043 6.002 6.033 108,135 +0.01(+0.09%)
Jul 14, 2016 6.002 6.043 6.002 6.028 119,263 +0.03(+0.43%)
Jul 13, 2016 6.012 6.026 5.961 6.002 112,765 -0.01(-0.17%)
Jul 12, 2016 6.043 6.043 6.002 6.012 246,505 +0.01(+0.13%)
Jul 11, 2016 6.028 6.043 5.997 6.004 166,112 -0.01(-0.21%)
Jul 08, 2016 5.987 6.043 5.951 6.017 163,726 +0.07(+1.12%)
Jul 07, 2016 5.956 5.966 5.909 5.951 165,294 +0.01(+0.09%)
Jul 06, 2016 5.920 5.945 5.899 5.945 218,733 +0.04(+0.61%)
Jul 05, 2016 5.956 5.956 5.899 5.909 381,712 -0.08(-1.29%)
Jul 01, 2016 5.899 5.987 5.987 5.987 362,936 +0.05(+0.87%)
Jun 30, 2016 5.904 5.961 5.879 5.935 247,454 +0.05(+0.79%)
Jun 29, 2016 5.889 5.904 5.832 5.889 323,354 +0.05(+0.88%)
Jun 28, 2016 5.745 5.858 5.740 5.837 312,771 +0.12(+2.07%)
Jun 27, 2016 5.766 5.796 5.714 5.719 168,340 -0.09(-1.50%)
Jun 24, 2016 5.704 5.817 5.699 5.807 166,690 -0.08(-1.31%)
Jun 23, 2016 5.889 5.900 5.873 5.884 62,460 +0.03(+0.44%)
Jun 22, 2016 5.894 5.894 5.837 5.858 296,726 -0.02(-0.26%)
Jun 21, 2016 5.889 5.899 5.863 5.873 161,336 -0.03(-0.52%)
Jun 20, 2016 5.909 5.909 5.863 5.904 181,143 +0.07(+1.23%)
Jun 17, 2016 5.817 5.837 5.782 5.832 137,828 +0.03(+0.43%)
Jun 16, 2016 5.802 5.807 5.732 5.807 91,365 +0.00(+0.06%)
Jun 15, 2016 5.812 5.822 5.792 5.804 117,456 +0.00(+0.03%)
Jun 14, 2016 5.812 5.822 5.737 5.802 140,623 -0.03(-0.52%)
Jun 13, 2016 5.832 5.872 5.797 5.832 201,442 -0.02(-0.34%)
Jun 10, 2016 5.918 5.921 5.852 5.852 86,126 -0.09(-1.50%)
Jun 09, 2016 5.913 5.958 5.913 5.942 112,894 +0.00(+0.06%)
Jun 08, 2016 5.938 5.943 5.910 5.938 96,147 +0.02(+0.34%)
Jun 07, 2016 5.868 5.928 5.852 5.918 121,453 +0.07(+1.12%)
Jun 06, 2016 5.802 5.857 5.802 5.852 149,728 +0.05(+0.87%)
Jun 03, 2016 5.792 5.812 5.792 5.802 173,912 +0.00(+0.00%)
Jun 02, 2016 5.807 5.832 5.792 5.802 227,285 +0.01(+0.09%)
Jun 01, 2016 5.727 5.797 5.727 5.797 112,933 +0.05(+0.87%)
May 31, 2016 5.752 5.757 5.722 5.747 72,375 +0.03(+0.52%)
May 27, 2016 5.712 5.717 5.717 5.717 42,400 +0.02(+0.27%)
May 26, 2016 5.737 5.737 5.692 5.702 100,351 -0.02(-0.26%)
May 25, 2016 5.702 5.737 5.702 5.717 148,615 +0.01(+0.18%)
May 24, 2016 5.646 5.707 5.646 5.707 92,044 +0.07(+1.16%)
May 23, 2016 5.586 5.652 5.586 5.641 82,041 +0.04(+0.72%)
May 20, 2016 5.616 5.641 5.581 5.601 124,893 -0.01(-0.09%)
May 19, 2016 5.657 5.672 5.596 5.606 65,360 -0.05(-0.89%)
May 18, 2016 5.687 5.698 5.641 5.657 141,905 -0.06(-0.97%)
May 17, 2016 5.717 5.752 5.677 5.712 210,681 +0.01(+0.09%)
May 16, 2016 5.672 5.722 5.672 5.707 225,579 +0.04(+0.62%)
May 13, 2016 5.684 5.687 5.662 5.672 36,939 +0.00(+0.00%)
May 12, 2016 5.697 5.697 5.650 5.672 95,902 +0.01(+0.09%)
May 11, 2016 5.677 5.702 5.667 5.667 156,433 -0.02(-0.35%)
May 10, 2016 5.687 5.687 5.657 5.687 133,632 +0.02(+0.35%)
May 09, 2016 5.667 5.677 5.646 5.667 136,178 +0.03(+0.53%)
May 06, 2016 5.646 5.662 5.636 5.636 109,665 +0.00(+0.00%)
May 05, 2016 5.636 5.697 5.616 5.636 112,888 +0.03(+0.54%)
May 04, 2016 5.606 5.641 5.571 5.606 117,436 -0.01(-0.09%)
May 03, 2016 5.657 5.657 5.601 5.611 119,222 -0.08(-1.41%)
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.