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 )

11.70 -0.04 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2007 5.852 5.927 5.810 5.900 147,654 +0.05(+0.82%)
May 30, 2007 5.746 5.861 5.746 5.852 257,065 +0.03(+0.52%)
May 29, 2007 5.770 5.828 5.719 5.822 334,217 +0.07(+1.15%)
May 25, 2007 5.725 5.770 5.695 5.755 221,814 +0.03(+0.58%)
May 24, 2007 5.746 5.749 5.704 5.722 261,388 -0.01(-0.21%)
May 23, 2007 5.740 5.758 5.716 5.734 335,215 +0.01(+0.11%)
May 22, 2007 5.731 5.752 5.713 5.728 409,042 -0.03(-0.52%)
May 21, 2007 5.707 5.813 5.665 5.758 425,670 +0.07(+1.22%)
May 18, 2007 5.668 5.737 5.665 5.689 589,620 -0.02(-0.37%)
May 17, 2007 5.767 5.798 5.692 5.710 347,520 -0.08(-1.45%)
May 16, 2007 5.837 5.849 5.767 5.795 345,192 -0.06(-0.98%)
May 15, 2007 5.873 5.903 5.825 5.852 244,427 -0.01(-0.15%)
May 14, 2007 5.918 5.918 5.846 5.861 150,980 -0.03(-0.56%)
May 11, 2007 5.834 5.936 5.828 5.894 149,649 -0.02(-0.25%)
May 10, 2007 5.999 6.008 5.897 5.909 305,950 -0.05(-0.91%)
May 09, 2007 5.939 5.978 5.939 5.963 156,300 +0.01(+0.15%)
May 08, 2007 5.936 5.972 5.909 5.954 137,345 +0.04(+0.61%)
May 07, 2007 5.972 5.987 5.897 5.918 155,635 -0.05(-0.76%)
May 04, 2007 5.975 5.987 5.909 5.963 217,823 +0.02(+0.30%)
May 03, 2007 5.915 5.981 5.915 5.945 125,040 +0.01(+0.10%)
May 02, 2007 5.915 5.978 5.894 5.939 260,058 +0.05(+0.79%)
May 01, 2007 5.900 5.924 5.852 5.892 208,179 -0.01(-0.23%)
Apr 30, 2007 5.939 5.945 5.906 5.906 97,771 -0.03(-0.56%)
Apr 27, 2007 5.915 5.951 5.915 5.939 115,729 -0.01(-0.20%)
Apr 26, 2007 5.960 5.993 5.939 5.951 133,022 -0.01(-0.15%)
Apr 25, 2007 5.957 5.984 5.942 5.960 212,835 -0.02(-0.25%)
Apr 24, 2007 5.999 5.999 5.927 5.975 221,481 -0.01(-0.20%)
Apr 23, 2007 6.035 6.035 5.870 5.987 417,024 -0.03(-0.50%)
Apr 20, 2007 6.038 6.038 5.984 6.017 135,682 +0.06(+1.01%)
Apr 19, 2007 5.963 5.987 5.957 5.957 188,226 -0.04(-0.60%)
Apr 18, 2007 6.011 6.023 5.957 5.993 257,730 -0.02(-0.30%)
Apr 17, 2007 6.014 6.047 6.011 6.011 248,086 -0.02(-0.30%)
Apr 16, 2007 6.044 6.071 6.005 6.029 218,156 -0.02(-0.25%)
Apr 13, 2007 6.026 6.044 6.002 6.044 172,263 +0.02(+0.35%)
Apr 12, 2007 6.014 6.041 5.993 6.023 152,642 +0.01(+0.20%)
Apr 11, 2007 6.041 6.044 5.999 6.011 186,895 -0.04(-0.60%)
Apr 10, 2007 6.068 6.086 6.023 6.047 126,038 -0.01(-0.15%)
Apr 09, 2007 6.074 6.074 6.014 6.056 253,739 -0.00(-0.05%)
Apr 05, 2007 6.029 6.068 6.020 6.059 154,970 +0.03(+0.55%)
Apr 04, 2007 6.032 6.059 5.993 6.026 173,261 +0.02(+0.25%)
Apr 03, 2007 6.014 6.059 5.990 6.011 126,703 +0.02(+0.25%)
Apr 02, 2007 6.035 6.044 5.987 5.996 145,991 -0.02(-0.40%)
Mar 30, 2007 5.999 6.029 5.969 6.020 162,951 +0.02(+0.35%)
Mar 29, 2007 6.014 6.032 5.969 5.999 121,382 +0.03(+0.45%)
Mar 28, 2007 5.984 6.020 5.969 5.972 208,179 -0.04(-0.65%)
Mar 27, 2007 6.014 6.029 5.951 6.011 168,937 -0.00(-0.05%)
Mar 26, 2007 6.014 6.029 5.960 6.014 137,345 +0.00(+0.00%)
Mar 23, 2007 5.999 6.032 5.957 6.014 144,661 +0.00(+0.00%)
Mar 22, 2007 5.954 6.044 5.954 6.014 322,245 +0.01(+0.20%)
Mar 21, 2007 5.912 6.014 5.912 6.002 322,910 +0.03(+0.55%)
Mar 20, 2007 5.924 5.999 5.912 5.969 299,299 +0.02(+0.30%)
Mar 19, 2007 5.894 5.969 5.867 5.951 129,031 +0.11(+1.80%)
Mar 16, 2007 5.939 5.939 5.843 5.846 103,424 -0.09(-1.57%)
Mar 15, 2007 5.912 5.963 5.864 5.939 136,680 +0.02(+0.25%)
Mar 14, 2007 5.936 5.936 5.804 5.924 104,754 +0.05(+0.77%)
Mar 13, 2007 5.969 5.969 5.879 5.879 109,410 -0.09(-1.51%)
Mar 12, 2007 5.957 5.999 5.921 5.969 48,553 -0.04(-0.70%)
Mar 09, 2007 5.993 6.014 5.957 6.011 181,907 +0.03(+0.50%)
Mar 08, 2007 5.969 6.005 5.930 5.981 221,481 +0.02(+0.35%)
Mar 07, 2007 5.936 5.984 5.864 5.960 107,747 +0.05(+0.81%)
Mar 06, 2007 5.879 5.936 5.867 5.912 59,194 +0.02(+0.31%)
Mar 05, 2007 5.918 5.945 5.840 5.894 83,471 -0.02(-0.41%)
Mar 02, 2007 5.948 5.984 5.864 5.918 115,396 -0.02(-0.35%)
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.