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 +0.07 (+0.60%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 13, 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 (%)
Feb 27, 2009 2.376 2.433 2.336 2.406 0 -0.07(-2.91%)
Feb 26, 2009 2.466 2.493 2.436 2.478 306,688 +0.04(+1.73%)
Feb 25, 2009 2.436 2.490 2.294 2.436 218,501 -0.01(-0.61%)
Feb 24, 2009 2.285 2.466 2.255 2.451 314,819 +0.12(+5.13%)
Feb 23, 2009 2.457 2.457 2.285 2.331 383,924 -0.13(-5.11%)
Feb 20, 2009 2.370 2.475 2.300 2.457 763,639 -0.04(-1.57%)
Feb 19, 2009 2.532 2.601 2.481 2.496 252,685 -0.06(-2.24%)
Feb 18, 2009 2.604 2.604 2.481 2.553 239,120 -0.05(-1.96%)
Feb 17, 2009 2.706 2.706 2.556 2.604 334,490 -0.14(-5.15%)
Feb 13, 2009 2.694 2.748 2.694 2.745 213,490 +0.02(+0.66%)
Feb 12, 2009 2.694 2.766 2.691 2.727 227,687 -0.02(-0.87%)
Feb 11, 2009 2.760 2.802 2.721 2.751 240,580 -0.02(-0.70%)
Feb 10, 2009 2.800 2.833 2.736 2.771 203,380 -0.06(-2.08%)
Feb 09, 2009 2.905 2.908 2.803 2.830 131,069 -0.08(-2.69%)
Feb 06, 2009 2.812 2.926 2.806 2.908 204,105 +0.06(+2.17%)
Feb 05, 2009 2.812 2.857 2.775 2.846 218,678 +0.04(+1.45%)
Feb 04, 2009 2.812 2.857 2.797 2.806 181,731 +0.01(+0.32%)
Feb 03, 2009 2.736 2.884 2.694 2.797 174,491 +0.06(+2.20%)
Feb 02, 2009 2.721 2.763 2.676 2.736 258,887 +0.02(+0.55%)
Jan 30, 2009 2.754 2.791 2.718 2.721 0 -0.04(-1.57%)
Jan 29, 2009 2.839 2.845 2.745 2.765 200,949 -0.06(-2.29%)
Jan 28, 2009 2.827 2.857 2.813 2.830 372,408 +0.04(+1.49%)
Jan 27, 2009 2.736 2.797 2.715 2.788 245,681 +0.04(+1.44%)
Jan 26, 2009 2.712 2.788 2.712 2.748 319,136 +0.02(+0.77%)
Jan 23, 2009 2.661 2.763 2.595 2.727 302,661 -0.01(-0.44%)
Jan 22, 2009 2.721 2.768 2.664 2.739 141,914 -0.03(-0.98%)
Jan 21, 2009 2.682 2.766 2.658 2.766 245,721 +0.09(+3.25%)
Jan 20, 2009 2.797 2.821 2.679 2.679 247,440 -0.13(-4.71%)
Jan 16, 2009 2.797 2.821 2.726 2.812 190,148 +0.06(+2.30%)
Jan 15, 2009 2.788 2.788 2.559 2.748 253,965 -0.03(-1.08%)
Jan 14, 2009 2.812 2.833 2.706 2.778 160,421 -0.11(-3.67%)
Jan 13, 2009 2.860 2.914 2.827 2.884 175,462 +0.00(+0.09%)
Jan 12, 2009 2.947 2.947 2.842 2.882 201,671 -0.07(-2.22%)
Jan 09, 2009 2.857 2.968 2.815 2.947 237,933 +0.05(+1.87%)
Jan 08, 2009 2.878 2.902 2.812 2.893 379,784 -0.00(-0.00%)
Jan 07, 2009 2.962 2.962 2.875 2.893 259,532 -0.09(-3.02%)
Jan 06, 2009 2.947 2.995 2.917 2.983 335,288 +0.05(+1.74%)
Jan 05, 2009 3.371 3.371 2.890 2.932 577,717 +0.03(+0.93%)
Jan 02, 2009 2.781 2.905 2.781 2.905 0 +0.15(+5.46%)
Jan 01, 2009 2.652 2.781 2.649 2.754 0 +0.00(+0.00%)
Dec 31, 2008 2.652 2.781 2.649 2.754 325,142 +0.08(+2.92%)
Dec 30, 2008 2.715 2.715 2.646 2.676 431,190 -0.02(-0.78%)
Dec 29, 2008 2.676 2.721 2.573 2.697 416,408 -0.01(-0.33%)
Dec 26, 2008 2.691 2.706 2.616 2.706 189,183 +0.03(+1.12%)
Dec 24, 2008 2.538 2.709 2.538 2.676 254,830 +0.12(+4.58%)
Dec 23, 2008 2.511 2.589 2.511 2.559 273,050 +0.05(+1.92%)
Dec 22, 2008 2.547 2.595 2.490 2.511 466,268 -0.06(-2.23%)
Dec 19, 2008 2.466 2.592 2.466 2.568 293,416 +0.11(+4.27%)
Dec 18, 2008 2.421 2.589 2.421 2.463 310,802 -0.05(-2.03%)
Dec 17, 2008 2.430 2.550 2.406 2.514 490,671 +0.02(+0.72%)
Dec 16, 2008 2.376 2.499 2.357 2.496 579,453 +0.11(+4.80%)
Dec 15, 2008 2.391 2.460 2.345 2.382 329,439 -0.01(-0.38%)
Dec 12, 2008 2.345 2.487 2.345 2.391 296,802 -0.02(-1.00%)
Dec 11, 2008 2.469 2.523 2.415 2.415 489,554 -0.09(-3.43%)
Dec 10, 2008 2.616 2.616 2.481 2.500 295,155 -0.03(-1.24%)
Dec 09, 2008 2.529 2.598 2.496 2.532 361,118 -0.07(-2.51%)
Dec 08, 2008 2.580 2.625 2.490 2.597 310,327 +0.14(+5.72%)
Dec 05, 2008 2.460 2.493 2.288 2.457 375,457 -0.03(-1.33%)
Dec 04, 2008 2.547 2.589 2.439 2.490 337,899 -0.02(-0.72%)
Dec 03, 2008 2.361 2.556 2.300 2.508 286,190 +0.08(+3.35%)
Dec 02, 2008 2.466 2.487 2.330 2.427 285,701 -0.07(-2.65%)
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.