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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jul 31, 2008 4.315 4.369 4.294 4.324 141,146 -0.03(-0.76%)
Jul 30, 2008 4.414 4.417 4.276 4.357 154,544 -0.04(-0.89%)
Jul 29, 2008 4.396 4.396 4.210 4.396 328,547 +0.15(+3.61%)
Jul 28, 2008 4.255 4.273 4.222 4.243 169,470 +0.01(+0.14%)
Jul 25, 2008 4.255 4.270 4.233 4.237 147,498 +0.00(+0.07%)
Jul 24, 2008 4.315 4.336 4.213 4.234 334,068 -0.07(-1.61%)
Jul 23, 2008 4.252 4.330 4.252 4.303 206,732 +0.04(+0.92%)
Jul 22, 2008 4.198 4.276 4.198 4.264 188,828 +0.05(+1.21%)
Jul 21, 2008 4.192 4.255 4.186 4.213 126,091 +0.02(+0.36%)
Jul 18, 2008 4.180 4.225 4.177 4.198 156,640 -0.00(-0.07%)
Jul 17, 2008 4.099 4.210 4.062 4.201 259,246 +0.10(+2.49%)
Jul 16, 2008 4.017 4.120 3.972 4.099 283,330 +0.09(+2.17%)
Jul 15, 2008 4.150 4.150 3.948 4.011 357,014 -0.15(-3.68%)
Jul 14, 2008 4.237 4.279 4.135 4.165 247,537 -0.07(-1.63%)
Jul 11, 2008 4.264 4.315 4.210 4.234 225,239 -0.14(-3.10%)
Jul 10, 2008 4.429 4.450 4.348 4.369 288,268 -0.04(-0.95%)
Jul 09, 2008 4.474 4.586 4.408 4.411 143,587 -0.09(-2.00%)
Jul 08, 2008 4.318 4.520 4.303 4.502 308,877 +0.19(+4.32%)
Jul 07, 2008 4.589 4.589 4.303 4.315 539,364 -0.29(-6.21%)
Jul 04, 2008 4.577 4.616 4.547 4.601 93,554 +0.00(+0.00%)
Jul 03, 2008 4.577 4.616 4.547 4.601 93,554 +0.02(+0.33%)
Jul 02, 2008 4.574 4.691 4.565 4.586 198,551 -0.00(-0.06%)
Jul 01, 2008 4.553 4.709 4.553 4.589 240,896 -0.02(-0.33%)
Jun 30, 2008 4.541 4.625 4.541 4.604 109,071 +0.06(+1.26%)
Jun 27, 2008 4.589 4.601 4.535 4.547 180,903 -0.04(-0.79%)
Jun 26, 2008 4.601 4.733 4.556 4.583 199,686 -0.04(-0.85%)
Jun 25, 2008 4.592 4.682 4.577 4.622 215,748 +0.03(+0.72%)
Jun 24, 2008 4.643 4.649 4.580 4.589 245,585 -0.05(-1.04%)
Jun 23, 2008 4.655 4.691 4.631 4.637 195,282 -0.03(-0.58%)
Jun 20, 2008 4.664 4.688 4.652 4.664 200,826 -0.02(-0.51%)
Jun 19, 2008 4.712 4.719 4.676 4.688 192,170 -0.03(-0.57%)
Jun 18, 2008 4.763 4.774 4.706 4.715 236,057 -0.04(-0.84%)
Jun 17, 2008 4.790 4.790 4.751 4.755 159,529 -0.00(-0.10%)
Jun 16, 2008 4.757 4.778 4.730 4.760 165,941 +0.00(+0.06%)
Jun 13, 2008 4.694 4.763 4.694 4.757 166,829 +0.05(+0.96%)
Jun 12, 2008 4.718 4.751 4.685 4.712 236,958 -0.01(-0.19%)
Jun 11, 2008 4.775 4.778 4.703 4.721 230,204 -0.08(-1.69%)
Jun 10, 2008 4.802 4.818 4.796 4.802 161,598 -0.02(-0.37%)
Jun 09, 2008 4.850 4.856 4.814 4.820 256,509 -0.03(-0.62%)
Jun 06, 2008 4.892 4.893 4.841 4.850 156,576 -0.05(-0.92%)
Jun 05, 2008 4.853 4.910 4.853 4.895 292,026 +0.04(+0.87%)
Jun 04, 2008 4.850 4.871 4.820 4.853 236,496 +0.01(+0.25%)
Jun 03, 2008 4.901 4.910 4.838 4.841 319,345 -0.04(-0.86%)
Jun 02, 2008 4.841 4.886 4.841 4.883 312,179 +0.05(+0.93%)
May 30, 2008 4.844 4.880 4.829 4.838 317,117 -0.02(-0.37%)
May 29, 2008 4.862 4.901 4.844 4.856 188,921 -0.01(-0.19%)
May 28, 2008 4.844 4.865 4.814 4.865 248,155 +0.03(+0.56%)
May 27, 2008 4.886 4.886 4.817 4.838 251,138 -0.03(-0.68%)
May 26, 2008 4.823 4.892 4.796 4.871 0 +0.00(+0.00%)
May 23, 2008 4.823 4.892 4.796 4.871 223,563 +0.04(+0.75%)
May 22, 2008 4.811 4.853 4.811 4.835 156,161 +0.03(+0.63%)
May 21, 2008 4.898 4.898 4.805 4.805 309,645 -0.10(-1.96%)
May 20, 2008 4.859 4.901 4.832 4.901 234,541 +0.03(+0.56%)
May 19, 2008 4.844 4.910 4.844 4.874 234,976 +0.02(+0.42%)
May 16, 2008 4.838 4.871 4.829 4.854 175,771 -0.01(-0.11%)
May 15, 2008 4.838 4.862 4.808 4.859 125,303 +0.04(+0.81%)
May 14, 2008 4.790 4.859 4.790 4.820 170,737 +0.03(+0.69%)
May 13, 2008 4.841 4.856 4.787 4.787 181,708 -0.07(-1.42%)
May 12, 2008 4.847 4.895 4.843 4.856 179,406 +0.04(+0.73%)
May 09, 2008 4.808 4.839 4.805 4.821 121,708 -0.01(-0.17%)
May 08, 2008 4.817 4.832 4.799 4.829 228,787 +0.02(+0.38%)
May 07, 2008 4.802 4.853 4.802 4.811 254,803 +0.00(+0.00%)
May 06, 2008 4.802 4.841 4.766 4.811 218,036 +0.00(+0.00%)
May 05, 2008 4.859 4.868 4.775 4.811 326,612 -0.06(-1.30%)
May 02, 2008 4.748 4.892 4.715 4.874 281,724 +0.06(+1.31%)
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.