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 )

11.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Aug 31, 2007 5.175 5.277 5.148 5.265 301,627 +0.11(+2.16%)
Aug 30, 2007 5.115 5.232 5.112 5.154 364,147 +0.00(+0.00%)
Aug 29, 2007 5.127 5.178 5.118 5.154 332,887 +0.03(+0.65%)
Aug 28, 2007 5.181 5.196 5.055 5.121 354,836 -0.08(-1.50%)
Aug 27, 2007 5.262 5.262 5.181 5.199 284,334 -0.06(-1.20%)
Aug 24, 2007 5.262 5.325 5.217 5.262 485,530 -0.02(-0.40%)
Aug 23, 2007 5.304 5.310 5.223 5.283 297,304 -0.01(-0.17%)
Aug 22, 2007 5.229 5.331 5.205 5.292 417,024 +0.09(+1.79%)
Aug 21, 2007 5.118 5.232 5.118 5.199 408,045 -0.05(-0.92%)
Aug 20, 2007 5.022 5.283 5.004 5.247 619,217 +0.20(+3.87%)
Aug 17, 2007 4.986 5.187 4.904 5.052 752,572 +0.21(+4.28%)
Aug 16, 2007 4.661 4.850 4.541 4.844 927,828 +0.08(+1.64%)
Aug 15, 2007 4.838 4.850 4.616 4.766 854,333 -0.13(-2.64%)
Aug 14, 2007 5.004 5.034 4.886 4.895 435,647 -0.20(-4.01%)
Aug 13, 2007 5.136 5.181 5.007 5.100 259,392 -0.04(-0.76%)
Aug 10, 2007 5.112 5.172 5.004 5.139 469,900 +0.01(+0.12%)
Aug 09, 2007 5.082 5.196 5.076 5.133 243,097 -0.07(-1.39%)
Aug 08, 2007 5.112 5.289 5.037 5.205 338,873 +0.15(+2.91%)
Aug 07, 2007 5.016 5.154 4.965 5.058 347,187 -0.02(-0.30%)
Aug 06, 2007 5.097 5.127 4.787 5.073 464,246 -0.05(-1.00%)
Aug 03, 2007 5.139 5.175 5.106 5.124 317,257 -0.01(-0.23%)
Aug 02, 2007 5.106 5.223 5.106 5.136 296,306 +0.04(+0.83%)
Aug 01, 2007 5.112 5.163 5.055 5.094 247,088 -0.05(-0.88%)
Jul 31, 2007 5.136 5.202 5.118 5.139 283,004 +0.02(+0.29%)
Jul 30, 2007 5.100 5.202 5.019 5.124 328,564 +0.01(+0.24%)
Jul 27, 2007 5.067 5.142 5.067 5.112 413,698 +0.01(+0.18%)
Jul 26, 2007 5.163 5.163 4.992 5.103 871,294 -0.11(-2.02%)
Jul 25, 2007 5.277 5.337 5.115 5.208 752,572 -0.11(-1.98%)
Jul 24, 2007 5.413 5.431 5.238 5.313 664,112 -0.11(-2.00%)
Jul 23, 2007 5.482 5.482 5.422 5.422 502,823 -0.06(-1.04%)
Jul 20, 2007 5.503 5.554 5.455 5.479 248,418 -0.05(-0.98%)
Jul 19, 2007 5.545 5.620 5.515 5.533 184,235 -0.01(-0.22%)
Jul 18, 2007 5.548 5.566 5.488 5.545 224,142 -0.02(-0.32%)
Jul 17, 2007 5.458 5.638 5.458 5.563 291,650 +0.00(+0.00%)
Jul 16, 2007 5.530 5.566 5.488 5.563 316,259 +0.00(+0.00%)
Jul 13, 2007 5.452 5.593 5.452 5.563 224,142 -0.03(-0.54%)
Jul 12, 2007 5.593 5.668 5.539 5.593 262,385 -0.02(-0.37%)
Jul 11, 2007 5.581 5.770 5.581 5.614 193,879 -0.05(-0.80%)
Jul 10, 2007 5.743 5.743 5.656 5.659 255,402 -0.05(-0.79%)
Jul 09, 2007 5.704 5.740 5.659 5.704 253,406 +0.04(+0.64%)
Jul 06, 2007 5.602 5.701 5.590 5.668 154,638 +0.02(+0.43%)
Jul 05, 2007 5.503 5.644 5.503 5.644 143,663 +0.03(+0.48%)
Jul 03, 2007 5.608 5.650 5.578 5.617 151,977 +0.01(+0.21%)
Jul 02, 2007 5.506 5.605 5.506 5.605 248,751 +0.08(+1.53%)
Jun 29, 2007 5.464 5.578 5.464 5.521 350,180 +0.03(+0.49%)
Jun 28, 2007 5.443 5.566 5.443 5.494 241,767 +0.05(+0.94%)
Jun 27, 2007 5.413 5.476 5.407 5.443 296,971 +0.02(+0.39%)
Jun 26, 2007 5.458 5.515 5.389 5.422 576,983 -0.06(-1.04%)
Jun 25, 2007 5.500 5.527 5.473 5.479 499,165 -0.06(-1.09%)
Jun 22, 2007 5.602 5.620 5.518 5.539 393,412 -0.09(-1.55%)
Jun 21, 2007 5.632 5.674 5.593 5.626 255,069 +0.00(+0.00%)
Jun 20, 2007 5.596 5.704 5.596 5.626 394,742 +0.01(+0.16%)
Jun 19, 2007 5.626 5.641 5.596 5.617 304,952 -0.01(-0.16%)
Jun 18, 2007 5.668 5.677 5.623 5.626 274,025 -0.04(-0.74%)
Jun 15, 2007 5.689 5.726 5.638 5.668 435,647 -0.02(-0.42%)
Jun 14, 2007 5.626 5.984 5.626 5.692 228,132 +0.03(+0.48%)
Jun 13, 2007 5.713 5.713 5.596 5.665 366,808 -0.06(-1.00%)
Jun 12, 2007 5.725 5.771 5.686 5.722 156,633 -0.05(-0.89%)
Jun 11, 2007 5.776 5.864 5.764 5.773 171,598 -0.05(-0.93%)
Jun 08, 2007 5.713 5.894 5.671 5.828 179,912 +0.04(+0.68%)
Jun 07, 2007 5.758 5.825 5.671 5.789 254,404 -0.00(-0.05%)
Jun 06, 2007 5.852 5.861 5.749 5.792 280,011 -0.08(-1.28%)
Jun 05, 2007 5.891 5.921 5.846 5.867 153,972 -0.02(-0.31%)
Jun 04, 2007 5.870 5.948 5.870 5.885 222,479 -0.03(-0.56%)
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.