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 )

11.76 +0.04 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2008 4.898 4.989 4.889 4.913 344,859 -0.02(-0.37%)
Jan 30, 2008 4.874 4.962 4.868 4.932 301,866 +0.04(+0.86%)
Jan 29, 2008 4.883 4.929 4.844 4.889 441,300 +0.06(+1.25%)
Jan 28, 2008 4.826 4.856 4.790 4.829 334,759 -0.02(-0.31%)
Jan 25, 2008 4.829 4.913 4.811 4.844 303,622 +0.06(+1.26%)
Jan 24, 2008 4.739 4.811 4.727 4.784 351,264 +0.06(+1.21%)
Jan 23, 2008 4.631 4.751 4.559 4.727 385,364 +0.08(+1.75%)
Jan 22, 2008 4.526 4.676 4.495 4.646 591,984 -0.11(-2.40%)
Jan 21, 2008 4.844 4.844 4.703 4.760 0 +0.00(+0.00%)
Jan 18, 2008 4.844 4.844 4.703 4.760 395,407 -0.06(-1.19%)
Jan 17, 2008 4.974 4.977 4.778 4.817 518,120 -0.15(-3.03%)
Jan 16, 2008 4.835 4.974 4.787 4.968 296,063 +0.10(+2.04%)
Jan 15, 2008 4.898 4.926 4.823 4.868 249,748 -0.08(-1.52%)
Jan 14, 2008 4.989 5.103 4.941 4.944 458,959 -0.01(-0.12%)
Jan 11, 2008 5.016 5.049 4.950 4.950 350,646 -0.10(-2.02%)
Jan 10, 2008 4.977 5.106 4.971 5.052 371,334 +0.06(+1.30%)
Jan 09, 2008 4.922 5.028 4.922 4.987 528,762 +0.02(+0.45%)
Jan 08, 2008 4.962 5.037 4.926 4.965 533,481 -0.01(-0.24%)
Jan 07, 2008 4.980 5.088 4.898 4.977 662,615 +0.05(+1.04%)
Jan 04, 2008 4.971 5.004 4.904 4.926 559,374 -0.03(-0.67%)
Jan 03, 2008 4.892 5.031 4.859 4.959 546,806 +0.06(+1.23%)
Jan 02, 2008 4.805 4.910 4.787 4.898 319,751 +0.10(+2.00%)
Jan 01, 2008 4.727 4.802 4.727 4.802 934,812 +0.00(+0.00%)
Dec 31, 2007 4.727 4.802 4.727 4.802 934,812 +0.08(+1.78%)
Dec 28, 2007 4.736 4.775 4.709 4.718 981,170 -0.05(-0.95%)
Dec 27, 2007 4.730 4.784 4.715 4.763 810,436 -0.02(-0.38%)
Dec 26, 2007 4.736 4.802 4.697 4.781 828,394 +0.04(+0.89%)
Dec 24, 2007 4.733 4.817 4.730 4.739 578,203 -0.01(-0.13%)
Dec 21, 2007 4.796 4.844 4.736 4.745 1,094,042 -0.10(-2.05%)
Dec 20, 2007 4.655 4.871 4.601 4.844 1,341,221 +0.16(+3.40%)
Dec 19, 2007 4.691 4.736 4.628 4.685 866,971 -0.02(-0.38%)
Dec 18, 2007 4.796 4.814 4.697 4.703 775,518 -0.08(-1.64%)
Dec 17, 2007 4.820 4.865 4.751 4.781 583,614 -0.05(-0.93%)
Dec 14, 2007 4.751 4.826 4.736 4.826 594,608 +0.00(+0.00%)
Dec 13, 2007 4.781 4.850 4.715 4.826 719,981 -0.02(-0.37%)
Dec 12, 2007 4.944 4.965 4.781 4.844 662,782 -0.08(-1.53%)
Dec 11, 2007 4.913 5.094 4.883 4.919 730,956 -0.01(-0.18%)
Dec 10, 2007 4.944 4.965 4.895 4.929 543,062 -0.02(-0.43%)
Dec 07, 2007 5.022 5.043 4.947 4.950 523,774 -0.07(-1.32%)
Dec 06, 2007 4.962 5.106 4.959 5.016 716,656 +0.01(+0.24%)
Dec 05, 2007 4.938 5.067 4.922 5.004 624,205 +0.10(+2.09%)
Dec 04, 2007 4.847 4.938 4.841 4.901 645,828 -0.02(-0.31%)
Dec 03, 2007 4.916 4.956 4.901 4.916 411,370 -0.01(-0.18%)
Nov 30, 2007 4.953 5.010 4.850 4.926 580,641 +0.07(+1.42%)
Nov 29, 2007 4.901 4.929 4.706 4.856 653,138 -0.00(-0.06%)
Nov 28, 2007 4.616 4.962 4.601 4.859 874,829 +0.24(+5.28%)
Nov 27, 2007 4.550 4.616 4.505 4.616 1,625,529 +0.06(+1.25%)
Nov 26, 2007 4.559 4.601 4.514 4.559 455,946 -0.03(-0.66%)
Nov 23, 2007 4.547 4.592 4.547 4.589 172,928 +0.06(+1.25%)
Nov 21, 2007 4.601 4.601 4.486 4.532 611,568 -0.11(-2.38%)
Nov 20, 2007 4.640 4.688 4.599 4.643 916,521 -0.01(-0.13%)
Nov 19, 2007 4.619 4.703 4.577 4.649 645,821 -0.05(-1.09%)
Nov 16, 2007 4.751 4.778 4.625 4.700 486,528 -0.01(-0.13%)
Nov 15, 2007 4.811 4.811 4.691 4.706 536,743 -0.06(-1.26%)
Nov 14, 2007 4.814 4.853 4.766 4.766 378,115 -0.03(-0.69%)
Nov 13, 2007 4.769 4.826 4.763 4.799 418,354 +0.02(+0.31%)
Nov 12, 2007 4.814 4.892 4.784 4.784 366,143 -0.04(-0.81%)
Nov 09, 2007 4.760 4.844 4.760 4.823 580,867 -0.03(-0.68%)
Nov 08, 2007 4.871 4.901 4.811 4.856 505,816 +0.00(+0.00%)
Nov 07, 2007 4.959 4.983 4.856 4.856 784,497 -0.09(-1.82%)
Nov 06, 2007 4.916 4.959 4.916 4.947 545,057 +0.00(+0.00%)
Nov 05, 2007 4.956 5.013 4.898 4.947 501,825 -0.05(-0.90%)
Nov 02, 2007 5.043 5.043 4.980 4.992 292,648 -0.00(-0.06%)
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.