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 )

11.70 -0.04 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2016 5.905 5.962 5.879 5.936 247,419 +0.05(+0.79%)
Jun 29, 2016 5.890 5.905 5.833 5.890 323,308 +0.05(+0.88%)
Jun 28, 2016 5.746 5.859 5.741 5.838 312,727 +0.12(+2.07%)
Jun 27, 2016 5.766 5.797 5.715 5.720 168,316 -0.09(-1.50%)
Jun 24, 2016 5.705 5.818 5.700 5.807 166,666 -0.08(-1.31%)
Jun 23, 2016 5.890 5.901 5.874 5.885 62,451 +0.03(+0.44%)
Jun 22, 2016 5.895 5.895 5.838 5.859 296,684 -0.02(-0.26%)
Jun 21, 2016 5.890 5.900 5.864 5.874 161,313 -0.03(-0.52%)
Jun 20, 2016 5.910 5.910 5.864 5.905 181,117 +0.07(+1.23%)
Jun 17, 2016 5.818 5.838 5.783 5.833 137,809 +0.03(+0.43%)
Jun 16, 2016 5.803 5.808 5.733 5.808 91,352 +0.00(+0.06%)
Jun 15, 2016 5.813 5.823 5.793 5.805 117,439 +0.00(+0.03%)
Jun 14, 2016 5.813 5.823 5.738 5.803 140,603 -0.03(-0.52%)
Jun 13, 2016 5.833 5.873 5.798 5.833 201,414 -0.02(-0.34%)
Jun 10, 2016 5.919 5.922 5.853 5.853 86,113 -0.09(-1.50%)
Jun 09, 2016 5.914 5.959 5.914 5.942 112,878 +0.00(+0.06%)
Jun 08, 2016 5.939 5.943 5.911 5.939 96,133 +0.02(+0.34%)
Jun 07, 2016 5.868 5.929 5.853 5.919 121,436 +0.07(+1.12%)
Jun 06, 2016 5.803 5.858 5.803 5.853 149,707 +0.05(+0.87%)
Jun 03, 2016 5.793 5.813 5.793 5.803 173,887 +0.00(+0.00%)
Jun 02, 2016 5.808 5.833 5.793 5.803 227,252 +0.01(+0.09%)
Jun 01, 2016 5.728 5.798 5.728 5.798 112,917 +0.05(+0.87%)
May 31, 2016 5.753 5.758 5.723 5.748 72,364 +0.03(+0.52%)
May 27, 2016 5.713 5.718 5.718 5.718 42,394 +0.02(+0.27%)
May 26, 2016 5.738 5.738 5.692 5.703 100,336 -0.02(-0.26%)
May 25, 2016 5.703 5.738 5.703 5.718 148,594 +0.01(+0.18%)
May 24, 2016 5.647 5.708 5.647 5.708 92,031 +0.07(+1.16%)
May 23, 2016 5.587 5.652 5.587 5.642 82,029 +0.04(+0.72%)
May 20, 2016 5.617 5.642 5.582 5.602 124,875 -0.01(-0.09%)
May 19, 2016 5.657 5.672 5.597 5.607 65,350 -0.05(-0.89%)
May 18, 2016 5.687 5.699 5.642 5.657 141,885 -0.06(-0.97%)
May 17, 2016 5.718 5.753 5.677 5.713 210,651 +0.01(+0.09%)
May 16, 2016 5.672 5.723 5.672 5.708 225,547 +0.04(+0.62%)
May 13, 2016 5.685 5.687 5.662 5.672 36,934 +0.00(+0.00%)
May 12, 2016 5.698 5.698 5.651 5.672 95,888 +0.01(+0.09%)
May 11, 2016 5.677 5.703 5.667 5.667 156,410 -0.02(-0.35%)
May 10, 2016 5.687 5.687 5.657 5.687 133,613 +0.02(+0.35%)
May 09, 2016 5.667 5.677 5.647 5.667 136,159 +0.03(+0.53%)
May 06, 2016 5.647 5.662 5.637 5.637 109,649 +0.00(+0.00%)
May 05, 2016 5.637 5.698 5.617 5.637 112,872 +0.03(+0.54%)
May 04, 2016 5.607 5.642 5.572 5.607 117,420 -0.01(-0.09%)
May 03, 2016 5.657 5.657 5.602 5.612 119,205 -0.08(-1.41%)
May 02, 2016 5.657 5.708 5.657 5.692 116,558 +0.03(+0.53%)
Apr 29, 2016 5.662 5.667 5.622 5.662 49,706 +0.01(+0.18%)
Apr 28, 2016 5.647 5.703 5.647 5.652 125,707 -0.03(-0.53%)
Apr 27, 2016 5.657 5.692 5.637 5.682 95,536 +0.06(+0.98%)
Apr 26, 2016 5.632 5.652 5.627 5.627 72,719 -0.02(-0.27%)
Apr 25, 2016 5.607 5.642 5.592 5.642 102,643 +0.01(+0.18%)
Apr 22, 2016 5.602 5.642 5.592 5.632 121,163 +0.04(+0.72%)
Apr 21, 2016 5.577 5.612 5.577 5.592 93,008 +0.01(+0.18%)
Apr 20, 2016 5.571 5.602 5.571 5.582 77,477 +0.01(+0.18%)
Apr 19, 2016 5.532 5.582 5.532 5.572 91,603 +0.05(+0.82%)
Apr 18, 2016 5.461 5.527 5.461 5.527 82,975 +0.04(+0.73%)
Apr 15, 2016 5.487 5.497 5.476 5.487 84,965 -0.01(-0.18%)
Apr 14, 2016 5.512 5.512 5.476 5.497 69,906 +0.00(+0.00%)
Apr 13, 2016 5.487 5.522 5.476 5.497 102,731 +0.03(+0.46%)
Apr 12, 2016 5.416 5.476 5.416 5.471 108,230 +0.05(+0.93%)
Apr 11, 2016 5.446 5.456 5.416 5.421 79,223 +0.00(+0.00%)
Apr 08, 2016 5.451 5.451 5.396 5.421 56,370 +0.02(+0.37%)
Apr 07, 2016 5.391 5.431 5.380 5.401 68,608 -0.03(-0.56%)
Apr 06, 2016 5.396 5.431 5.391 5.431 95,637 +0.04(+0.65%)
Apr 05, 2016 5.426 5.436 5.386 5.396 100,902 -0.07(-1.29%)
Apr 04, 2016 5.522 5.522 5.426 5.466 274,284 -0.04(-0.73%)
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.