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 )

11.69 +0.03 (+0.26%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 6, 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 (%)
Sep 30, 2014 5.743 5.761 5.699 5.739 171,561 +0.02(+0.31%)
Sep 29, 2014 5.757 5.757 5.682 5.721 410,573 -0.06(-0.99%)
Sep 26, 2014 5.840 5.867 5.691 5.779 929,252 -0.06(-1.06%)
Sep 25, 2014 5.858 5.902 5.809 5.840 177,773 -0.04(-0.60%)
Sep 24, 2014 5.880 5.902 5.871 5.875 81,931 -0.00(-0.07%)
Sep 23, 2014 5.875 5.920 5.836 5.880 132,730 +0.00(+0.08%)
Sep 22, 2014 5.959 5.959 5.849 5.875 216,187 -0.08(-1.34%)
Sep 19, 2014 5.959 5.972 5.920 5.955 118,381 +0.02(+0.37%)
Sep 18, 2014 5.942 5.955 5.917 5.933 105,730 +0.02(+0.30%)
Sep 17, 2014 5.964 6.012 5.889 5.915 155,966 -0.04(-0.59%)
Sep 16, 2014 5.877 5.981 5.864 5.950 181,861 +0.09(+1.47%)
Sep 15, 2014 5.838 5.902 5.838 5.864 141,942 +0.00(+0.07%)
Sep 12, 2014 5.916 5.929 5.816 5.860 187,017 -0.07(-1.17%)
Sep 11, 2014 5.916 5.950 5.903 5.929 99,015 -0.01(-0.22%)
Sep 10, 2014 5.920 5.946 5.886 5.942 267,783 +0.03(+0.59%)
Sep 09, 2014 5.864 5.937 5.864 5.907 320,210 +0.03(+0.44%)
Sep 08, 2014 5.903 5.920 5.868 5.881 145,601 -0.00(-0.07%)
Sep 05, 2014 5.924 5.963 5.881 5.886 243,116 -0.05(-0.87%)
Sep 04, 2014 5.963 5.976 5.937 5.937 155,047 -0.02(-0.29%)
Sep 03, 2014 5.916 5.961 5.916 5.955 137,434 +0.04(+0.73%)
Sep 02, 2014 5.903 5.920 5.894 5.911 146,101 -0.00(-0.07%)
Aug 29, 2014 5.899 5.916 5.916 5.916 94,879 +0.02(+0.29%)
Aug 28, 2014 5.842 5.899 5.842 5.899 154,834 +0.03(+0.44%)
Aug 27, 2014 5.873 5.890 5.864 5.873 116,193 +0.02(+0.37%)
Aug 26, 2014 5.868 5.894 5.868 5.851 141,995 +0.01(+0.15%)
Aug 25, 2014 5.899 5.942 5.842 5.842 296,647 -0.04(-0.65%)
Aug 22, 2014 5.903 5.903 5.855 5.880 75,239 -0.01(-0.23%)
Aug 21, 2014 5.886 5.924 5.881 5.894 85,502 +0.02(+0.29%)
Aug 20, 2014 5.881 5.903 5.868 5.877 158,636 -0.01(-0.22%)
Aug 19, 2014 5.838 5.920 5.825 5.890 371,329 +0.06(+1.06%)
Aug 18, 2014 5.795 5.873 5.795 5.828 260,590 +0.03(+0.57%)
Aug 15, 2014 5.790 5.821 5.765 5.795 158,937 -0.00(-0.07%)
Aug 14, 2014 5.756 5.803 5.752 5.799 91,998 +0.04(+0.75%)
Aug 13, 2014 5.756 5.760 5.756 5.756 66,411 +0.03(+0.45%)
Aug 12, 2014 5.730 5.756 5.708 5.730 83,047 +0.01(+0.23%)
Aug 11, 2014 5.661 5.721 5.648 5.717 64,057 +0.04(+0.75%)
Aug 08, 2014 5.652 5.680 5.626 5.674 75,285 +0.03(+0.61%)
Aug 07, 2014 5.631 5.669 5.609 5.639 206,384 +0.01(+0.23%)
Aug 06, 2014 5.652 5.700 5.618 5.626 172,211 -0.05(-0.84%)
Aug 05, 2014 5.717 5.729 5.665 5.674 165,120 -0.04(-0.77%)
Aug 04, 2014 5.739 5.749 5.708 5.718 120,432 -0.03(-0.51%)
Aug 01, 2014 5.721 5.786 5.708 5.747 93,181 -0.02(-0.30%)
Jul 31, 2014 5.795 5.851 5.760 5.765 254,761 -0.10(-1.69%)
Jul 30, 2014 5.881 5.886 5.847 5.864 144,478 +0.01(+0.22%)
Jul 29, 2014 5.855 5.873 5.851 5.851 59,281 -0.00(-0.07%)
Jul 28, 2014 5.886 5.907 5.855 5.855 93,894 -0.03(-0.44%)
Jul 25, 2014 5.898 5.920 5.877 5.881 113,839 -0.01(-0.19%)
Jul 24, 2014 5.916 5.920 5.890 5.892 82,901 -0.01(-0.25%)
Jul 23, 2014 5.868 5.907 5.868 5.907 93,116 +0.05(+0.81%)
Jul 22, 2014 5.864 5.890 5.855 5.860 70,687 +0.02(+0.30%)
Jul 21, 2014 5.851 5.867 5.821 5.842 143,583 -0.01(-0.15%)
Jul 18, 2014 5.860 5.864 5.838 5.851 141,641 +0.00(+0.07%)
Jul 17, 2014 5.808 5.855 5.808 5.847 69,729 +0.01(+0.22%)
Jul 16, 2014 5.899 5.899 5.834 5.834 80,097 -0.03(-0.59%)
Jul 15, 2014 5.873 5.937 5.864 5.868 462,025 -0.02(-0.29%)
Jul 14, 2014 5.873 5.894 5.860 5.886 121,860 +0.04(+0.66%)
Jul 11, 2014 5.825 5.890 5.812 5.847 263,715 +0.03(+0.60%)
Jul 10, 2014 5.803 5.829 5.799 5.812 137,517 -0.03(-0.54%)
Jul 09, 2014 5.848 5.851 5.795 5.844 119,199 +0.01(+0.10%)
Jul 08, 2014 5.799 5.855 5.747 5.838 138,887 +0.03(+0.52%)
Jul 07, 2014 5.868 5.886 5.786 5.808 164,945 -0.10(-1.61%)
Jul 03, 2014 5.924 5.903 5.903 5.903 126,814 -0.05(-0.87%)
Jul 02, 2014 5.899 5.985 5.860 5.955 421,805 +0.05(+0.88%)
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.