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 +0.03 (+0.26%)
Streaming Delayed Price Updated: 1:25 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 (%)
Oct 31, 2014 5.872 5.916 5.850 5.898 147,492 +0.07(+1.13%)
Oct 30, 2014 5.801 5.850 5.797 5.832 75,715 +0.01(+0.15%)
Oct 29, 2014 5.859 5.872 5.810 5.823 119,260 -0.02(-0.30%)
Oct 28, 2014 5.823 5.859 5.775 5.841 117,344 +0.02(+0.30%)
Oct 27, 2014 5.819 5.890 5.863 5.823 84,071 -0.04(-0.68%)
Oct 24, 2014 5.788 5.898 5.784 5.863 199,107 +0.06(+0.99%)
Oct 23, 2014 5.784 5.846 5.784 5.806 138,686 +0.05(+0.84%)
Oct 22, 2014 5.766 5.766 5.731 5.757 145,342 +0.02(+0.31%)
Oct 21, 2014 5.678 5.760 5.665 5.740 268,671 +0.09(+1.64%)
Oct 20, 2014 5.616 5.616 5.607 5.647 266,265 +0.05(+0.87%)
Oct 17, 2014 5.590 5.656 5.533 5.599 334,804 +0.07(+1.27%)
Oct 16, 2014 5.352 5.542 5.349 5.528 298,128 +0.13(+2.37%)
Oct 15, 2014 5.396 5.412 5.264 5.401 622,930 -0.00(-0.08%)
Oct 14, 2014 5.506 5.515 5.374 5.405 372,531 -0.11(-2.00%)
Oct 13, 2014 5.581 5.599 5.502 5.515 218,433 -0.09(-1.67%)
Oct 10, 2014 5.660 5.673 5.609 5.609 167,187 -0.08(-1.38%)
Oct 09, 2014 5.771 5.771 5.665 5.687 141,485 -0.08(-1.38%)
Oct 08, 2014 5.722 5.766 5.671 5.766 163,219 +0.03(+0.46%)
Oct 07, 2014 5.749 5.753 5.705 5.740 224,392 -0.01(-0.23%)
Oct 06, 2014 5.731 5.766 5.713 5.753 231,277 +0.04(+0.62%)
Oct 03, 2014 5.687 5.731 5.687 5.718 159,219 +0.04(+0.70%)
Oct 02, 2014 5.713 5.735 5.625 5.678 321,002 -0.04(-0.69%)
Oct 01, 2014 5.744 5.753 5.705 5.718 312,008 -0.02(-0.38%)
Sep 30, 2014 5.744 5.762 5.700 5.740 171,537 +0.02(+0.31%)
Sep 29, 2014 5.757 5.757 5.683 5.722 410,515 -0.06(-0.99%)
Sep 26, 2014 5.841 5.868 5.691 5.779 929,120 -0.06(-1.06%)
Sep 25, 2014 5.859 5.903 5.810 5.841 177,748 -0.04(-0.60%)
Sep 24, 2014 5.881 5.903 5.872 5.876 81,919 -0.00(-0.07%)
Sep 23, 2014 5.876 5.920 5.837 5.881 132,711 +0.00(+0.08%)
Sep 22, 2014 5.960 5.960 5.850 5.876 216,156 -0.08(-1.34%)
Sep 19, 2014 5.960 5.973 5.920 5.956 118,364 +0.02(+0.37%)
Sep 18, 2014 5.942 5.956 5.918 5.934 105,715 +0.02(+0.30%)
Sep 17, 2014 5.964 6.013 5.890 5.916 155,943 -0.04(-0.59%)
Sep 16, 2014 5.878 5.981 5.865 5.951 181,835 +0.09(+1.47%)
Sep 15, 2014 5.839 5.903 5.839 5.865 141,922 +0.00(+0.07%)
Sep 12, 2014 5.917 5.930 5.817 5.860 186,990 -0.07(-1.17%)
Sep 11, 2014 5.917 5.951 5.904 5.930 99,001 -0.01(-0.22%)
Sep 10, 2014 5.921 5.947 5.886 5.943 267,745 +0.03(+0.59%)
Sep 09, 2014 5.865 5.938 5.865 5.908 320,164 +0.03(+0.44%)
Sep 08, 2014 5.904 5.921 5.869 5.882 145,580 -0.00(-0.07%)
Sep 05, 2014 5.925 5.964 5.882 5.886 243,082 -0.05(-0.87%)
Sep 04, 2014 5.964 5.977 5.938 5.938 155,025 -0.02(-0.29%)
Sep 03, 2014 5.917 5.962 5.917 5.956 137,415 +0.04(+0.73%)
Sep 02, 2014 5.904 5.921 5.895 5.912 146,080 -0.00(-0.07%)
Aug 29, 2014 5.899 5.917 5.917 5.917 94,866 +0.02(+0.29%)
Aug 28, 2014 5.843 5.899 5.843 5.899 154,812 +0.03(+0.44%)
Aug 27, 2014 5.873 5.891 5.865 5.873 116,176 +0.02(+0.37%)
Aug 26, 2014 5.869 5.895 5.869 5.852 141,975 +0.01(+0.15%)
Aug 25, 2014 5.899 5.943 5.843 5.843 296,605 -0.04(-0.65%)
Aug 22, 2014 5.904 5.904 5.856 5.881 75,229 -0.01(-0.23%)
Aug 21, 2014 5.886 5.925 5.882 5.895 85,490 +0.02(+0.29%)
Aug 20, 2014 5.882 5.904 5.869 5.878 158,614 -0.01(-0.22%)
Aug 19, 2014 5.839 5.921 5.826 5.891 371,276 +0.06(+1.06%)
Aug 18, 2014 5.796 5.873 5.796 5.829 260,553 +0.03(+0.57%)
Aug 15, 2014 5.791 5.822 5.766 5.796 158,914 -0.00(-0.07%)
Aug 14, 2014 5.757 5.804 5.753 5.800 91,985 +0.04(+0.75%)
Aug 13, 2014 5.757 5.761 5.757 5.757 66,401 +0.03(+0.45%)
Aug 12, 2014 5.731 5.757 5.709 5.731 83,035 +0.01(+0.23%)
Aug 11, 2014 5.662 5.722 5.649 5.717 64,048 +0.04(+0.75%)
Aug 08, 2014 5.653 5.680 5.627 5.675 75,275 +0.03(+0.61%)
Aug 07, 2014 5.631 5.670 5.610 5.640 206,355 +0.01(+0.23%)
Aug 06, 2014 5.653 5.701 5.618 5.627 172,187 -0.05(-0.84%)
Aug 05, 2014 5.718 5.729 5.666 5.675 165,097 -0.04(-0.77%)
Aug 04, 2014 5.739 5.750 5.709 5.719 120,415 -0.03(-0.51%)
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.