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 +0.06 (+0.51%)
Streaming Delayed Price Updated: 1:47 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, 2009 3.323 3.383 3.305 3.323 290,224 -0.03(-0.89%)
Aug 28, 2009 3.362 3.455 3.344 3.353 762,804 -0.02(-0.62%)
Aug 27, 2009 3.368 3.381 3.293 3.374 372,312 -0.02(-0.62%)
Aug 26, 2009 3.395 3.434 3.341 3.395 187,457 +0.02(+0.50%)
Aug 25, 2009 3.377 3.428 3.374 3.378 195,788 -0.02(-0.51%)
Aug 24, 2009 3.428 3.437 3.338 3.395 227,687 -0.02(-0.52%)
Aug 21, 2009 3.356 3.434 3.356 3.413 225,445 +0.07(+2.16%)
Aug 20, 2009 3.299 3.365 3.245 3.341 253,127 +0.05(+1.65%)
Aug 19, 2009 3.263 3.347 3.239 3.287 224,487 +0.01(+0.28%)
Aug 18, 2009 3.290 3.305 3.266 3.278 84,582 -0.01(-0.18%)
Aug 17, 2009 3.308 3.308 3.248 3.284 148,931 -0.10(-2.85%)
Aug 14, 2009 3.395 3.398 3.308 3.380 271,770 -0.05(-1.58%)
Aug 13, 2009 3.437 3.440 3.335 3.434 211,757 +0.05(+1.42%)
Aug 12, 2009 3.314 3.413 3.314 3.386 210,098 +0.07(+2.18%)
Aug 11, 2009 3.344 3.344 3.311 3.314 136,430 -0.03(-0.81%)
Aug 10, 2009 3.395 3.440 3.308 3.341 813,379 -0.05(-1.59%)
Aug 07, 2009 3.398 3.524 3.383 3.395 398,510 +0.00(+0.00%)
Aug 06, 2009 3.368 3.398 3.338 3.395 206,350 +0.03(+0.98%)
Aug 05, 2009 3.347 3.382 3.335 3.362 155,808 -0.00(-0.09%)
Aug 04, 2009 3.368 3.401 3.311 3.365 314,065 -0.03(-0.97%)
Aug 03, 2009 3.401 3.428 3.323 3.398 247,839 +0.06(+1.80%)
Jul 31, 2009 3.290 3.380 3.248 3.338 175,399 +0.06(+1.74%)
Jul 30, 2009 3.278 3.311 3.239 3.281 215,508 +0.05(+1.58%)
Jul 29, 2009 3.257 3.290 3.208 3.230 240,051 -0.06(-1.68%)
Jul 28, 2009 3.299 3.305 3.254 3.285 118,279 -0.02(-0.54%)
Jul 27, 2009 3.305 3.320 3.254 3.302 164,069 -0.01(-0.16%)
Jul 24, 2009 3.293 3.308 3.252 3.308 93,733 +0.03(+0.92%)
Jul 23, 2009 3.175 3.341 3.175 3.278 376,096 +0.09(+2.73%)
Jul 22, 2009 3.187 3.220 3.172 3.190 166,427 -0.01(-0.19%)
Jul 21, 2009 3.160 3.215 3.151 3.196 244,457 +0.03(+0.91%)
Jul 20, 2009 3.100 3.184 3.100 3.168 275,481 +0.07(+2.17%)
Jul 17, 2009 3.091 3.157 3.070 3.100 231,800 +0.00(+0.10%)
Jul 16, 2009 3.115 3.115 3.037 3.097 239,861 +0.04(+1.26%)
Jul 15, 2009 3.049 3.064 3.019 3.059 163,563 +0.08(+2.85%)
Jul 14, 2009 2.953 2.992 2.953 2.974 109,380 +0.02(+0.61%)
Jul 13, 2009 2.922 2.974 2.917 2.956 172,739 +0.06(+2.18%)
Jul 10, 2009 2.905 2.932 2.876 2.893 140,048 -0.02(-0.70%)
Jul 09, 2009 2.926 2.968 2.893 2.913 222,905 +0.01(+0.28%)
Jul 08, 2009 2.932 2.950 2.893 2.905 297,164 -0.02(-0.82%)
Jul 07, 2009 3.001 3.001 2.908 2.929 269,988 -0.09(-2.99%)
Jul 06, 2009 2.962 3.022 2.962 3.019 421,466 +0.02(+0.70%)
Jul 02, 2009 3.004 3.010 2.962 2.998 184,331 -0.05(-1.48%)
Jul 01, 2009 2.983 3.058 2.980 3.043 459,677 +0.07(+2.22%)
Jun 30, 2009 3.022 3.022 2.917 2.977 287,909 +0.00(+0.00%)
Jun 29, 2009 2.983 3.010 2.941 2.977 422,630 +0.01(+0.41%)
Jun 26, 2009 2.914 2.965 2.914 2.965 176,616 +0.02(+0.61%)
Jun 25, 2009 2.866 2.947 2.863 2.947 245,535 +0.09(+3.05%)
Jun 24, 2009 2.824 2.896 2.824 2.860 247,098 +0.04(+1.39%)
Jun 23, 2009 2.824 2.857 2.794 2.821 361,799 +0.01(+0.21%)
Jun 22, 2009 2.887 2.917 2.778 2.815 447,991 -0.12(-4.10%)
Jun 19, 2009 2.938 2.959 2.917 2.935 140,042 +0.01(+0.31%)
Jun 18, 2009 2.971 2.971 2.902 2.926 160,770 -0.07(-2.21%)
Jun 17, 2009 3.037 3.037 2.977 2.992 170,853 -0.03(-0.90%)
Jun 16, 2009 2.980 3.067 2.980 3.019 159,114 -0.03(-0.88%)
Jun 15, 2009 3.091 3.091 3.010 3.046 151,954 -0.05(-1.66%)
Jun 12, 2009 3.091 3.109 3.052 3.097 225,907 +0.02(+0.49%)
Jun 11, 2009 3.070 3.109 3.051 3.082 182,642 +0.02(+0.59%)
Jun 10, 2009 3.082 3.085 3.010 3.064 183,530 -0.01(-0.20%)
Jun 09, 2009 3.028 3.091 3.019 3.070 180,933 +0.03(+0.89%)
Jun 08, 2009 3.028 3.043 3.010 3.043 137,125 -0.01(-0.30%)
Jun 05, 2009 3.061 3.076 3.013 3.052 188,681 +0.01(+0.20%)
Jun 04, 2009 3.019 3.055 2.980 3.046 198,465 +0.04(+1.20%)
Jun 03, 2009 3.019 3.031 2.980 3.010 168,066 -0.04(-1.28%)
Jun 02, 2009 3.031 3.052 3.010 3.049 240,420 +0.02(+0.50%)
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.