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 )

11.72 +0.06 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 28, 2007 5.081 5.156 5.081 5.135 276,488 +0.05(+1.01%)
Sep 27, 2007 5.096 5.129 5.036 5.084 303,396 +0.00(+0.00%)
Sep 26, 2007 5.015 5.099 5.015 5.084 298,676 +0.07(+1.38%)
Sep 25, 2007 5.036 5.072 4.994 5.015 608,329 -0.05(-0.95%)
Sep 24, 2007 5.036 5.096 5.033 5.063 487,594 -0.02(-0.30%)
Sep 21, 2007 5.033 5.109 5.033 5.078 418,081 +0.02(+0.30%)
Sep 20, 2007 5.150 5.150 5.009 5.063 677,577 -0.08(-1.52%)
Sep 19, 2007 5.231 5.298 5.120 5.141 432,382 -0.06(-1.21%)
Sep 18, 2007 5.117 5.259 5.090 5.204 535,822 +0.08(+1.58%)
Sep 17, 2007 5.078 5.135 5.078 5.123 213,198 -0.02(-0.29%)
Sep 14, 2007 5.123 5.168 5.075 5.138 384,488 -0.04(-0.75%)
Sep 13, 2007 5.171 5.195 5.144 5.177 207,543 +0.02(+0.29%)
Sep 12, 2007 5.141 5.183 5.120 5.162 298,344 -0.07(-1.27%)
Sep 11, 2007 5.262 5.316 5.198 5.228 258,764 -0.02(-0.34%)
Sep 10, 2007 5.292 5.412 5.247 5.247 248,121 -0.05(-0.85%)
Sep 07, 2007 5.316 5.358 5.265 5.292 228,830 -0.05(-0.96%)
Sep 06, 2007 5.367 5.427 5.277 5.343 295,350 +0.00(+0.00%)
Sep 05, 2007 5.400 5.457 5.337 5.343 397,127 -0.05(-1.00%)
Sep 04, 2007 5.156 5.454 5.156 5.397 366,195 +0.13(+2.51%)
Aug 31, 2007 5.174 5.277 5.147 5.265 301,670 +0.11(+2.16%)
Aug 30, 2007 5.114 5.231 5.111 5.153 364,199 +0.00(+0.00%)
Aug 29, 2007 5.126 5.177 5.117 5.153 332,934 +0.03(+0.65%)
Aug 28, 2007 5.180 5.195 5.054 5.120 354,886 -0.08(-1.50%)
Aug 27, 2007 5.262 5.262 5.180 5.198 284,374 -0.06(-1.20%)
Aug 24, 2007 5.262 5.325 5.216 5.262 485,599 -0.02(-0.40%)
Aug 23, 2007 5.304 5.310 5.222 5.283 297,346 -0.01(-0.17%)
Aug 22, 2007 5.228 5.331 5.204 5.292 417,083 +0.09(+1.79%)
Aug 21, 2007 5.117 5.231 5.117 5.198 408,103 -0.05(-0.92%)
Aug 20, 2007 5.021 5.283 5.003 5.247 619,305 +0.20(+3.87%)
Aug 17, 2007 4.985 5.186 4.904 5.051 752,679 +0.21(+4.28%)
Aug 16, 2007 4.660 4.850 4.540 4.844 927,960 +0.08(+1.64%)
Aug 15, 2007 4.838 4.850 4.615 4.765 854,455 -0.13(-2.64%)
Aug 14, 2007 5.003 5.033 4.886 4.895 435,709 -0.20(-4.01%)
Aug 13, 2007 5.135 5.180 5.006 5.099 259,429 -0.04(-0.76%)
Aug 10, 2007 5.111 5.171 5.003 5.138 469,967 +0.01(+0.12%)
Aug 09, 2007 5.081 5.195 5.075 5.132 243,132 -0.07(-1.39%)
Aug 08, 2007 5.111 5.289 5.036 5.204 338,921 +0.15(+2.91%)
Aug 07, 2007 5.015 5.153 4.964 5.057 347,236 -0.02(-0.30%)
Aug 06, 2007 5.096 5.126 4.787 5.072 464,312 -0.05(-1.00%)
Aug 03, 2007 5.138 5.174 5.105 5.123 317,302 -0.01(-0.23%)
Aug 02, 2007 5.105 5.222 5.105 5.135 296,348 +0.04(+0.83%)
Aug 01, 2007 5.111 5.162 5.054 5.093 247,123 -0.05(-0.88%)
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%)
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.