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 )

11.74 +0.09 (+0.75%)
Streaming Delayed Price Updated: 7:00 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 (%)
Oct 31, 2012 4.835 4.869 4.828 4.858 271,272 +0.05(+0.94%)
Oct 26, 2012 4.820 4.813 4.813 4.813 167,551 -0.01(-0.16%)
Oct 25, 2012 4.828 4.841 4.794 4.820 155,777 -0.00(-0.08%)
Oct 24, 2012 4.816 4.828 4.805 4.824 110,431 +0.03(+0.52%)
Oct 23, 2012 4.798 4.828 4.760 4.799 265,439 -0.01(-0.21%)
Oct 19, 2012 4.877 4.892 4.805 4.809 285,758 -0.06(-1.31%)
Oct 18, 2012 4.884 4.895 4.850 4.873 181,421 -0.03(-0.54%)
Oct 17, 2012 4.884 4.902 4.873 4.899 150,372 +0.02(+0.38%)
Oct 16, 2012 4.899 4.903 4.869 4.880 161,847 -0.02(-0.38%)
Oct 15, 2012 4.862 4.899 4.862 4.899 151,256 +0.03(+0.66%)
Oct 12, 2012 4.880 4.895 4.850 4.867 164,615 -0.02(-0.35%)
Oct 11, 2012 4.888 4.912 4.862 4.884 255,063 +0.01(+0.19%)
Oct 10, 2012 4.933 4.933 4.873 4.875 156,408 -0.04(-0.80%)
Oct 09, 2012 4.940 4.940 4.907 4.914 157,785 -0.02(-0.35%)
Oct 08, 2012 4.963 4.963 4.903 4.932 111,540 -0.00(-0.03%)
Oct 05, 2012 4.929 4.959 4.895 4.933 135,972 +0.00(+0.00%)
Oct 04, 2012 4.907 4.937 4.903 4.933 160,862 +0.02(+0.31%)
Oct 03, 2012 4.918 4.940 4.903 4.918 279,458 +0.02(+0.38%)
Oct 02, 2012 4.944 4.974 4.888 4.899 510,796 +0.00(+0.00%)
Oct 01, 2012 4.899 4.948 4.888 4.899 315,161 +0.02(+0.38%)
Sep 28, 2012 4.862 4.895 4.843 4.880 264,975 +0.02(+0.39%)
Sep 27, 2012 4.850 4.877 4.839 4.862 339,651 +0.03(+0.62%)
Sep 26, 2012 4.835 4.854 4.820 4.832 217,821 -0.02(-0.39%)
Sep 25, 2012 4.877 4.880 4.820 4.850 314,569 -0.01(-0.23%)
Sep 24, 2012 4.824 4.862 4.824 4.862 191,255 +0.01(+0.15%)
Sep 21, 2012 4.869 4.869 4.832 4.854 238,687 +0.01(+0.23%)
Sep 20, 2012 4.824 4.854 4.805 4.843 151,477 +0.00(+0.00%)
Sep 19, 2012 4.865 4.873 4.798 4.843 241,087 +0.01(+0.16%)
Sep 18, 2012 4.816 4.839 4.816 4.835 94,310 +0.02(+0.31%)
Sep 17, 2012 4.890 4.890 4.815 4.820 229,706 -0.04(-0.83%)
Sep 14, 2012 4.839 4.879 4.835 4.861 396,945 +0.03(+0.61%)
Sep 13, 2012 4.780 4.831 4.753 4.831 352,788 +0.04(+0.92%)
Sep 12, 2012 4.780 4.802 4.765 4.787 194,424 +0.02(+0.46%)
Sep 11, 2012 4.787 4.794 4.748 4.765 83,974 -0.01(-0.31%)
Sep 10, 2012 4.802 4.802 4.761 4.780 199,819 -0.02(-0.38%)
Sep 07, 2012 4.813 4.813 4.772 4.798 150,327 +0.00(+0.00%)
Sep 06, 2012 4.846 4.846 4.736 4.798 443,399 +0.07(+1.40%)
Sep 05, 2012 4.725 4.732 4.691 4.732 285,943 +0.01(+0.31%)
Sep 04, 2012 4.673 4.732 4.666 4.717 504,969 +0.03(+0.71%)
Aug 31, 2012 4.669 4.688 4.651 4.684 214,473 +0.03(+0.55%)
Aug 30, 2012 4.622 4.658 4.618 4.658 154,053 -0.01(-0.24%)
Aug 29, 2012 4.662 4.669 4.651 4.669 272,776 +0.01(+0.32%)
Aug 27, 2012 4.680 4.684 4.647 4.655 237,378 -0.03(-0.55%)
Aug 24, 2012 4.655 4.680 4.603 4.680 194,873 +0.03(+0.55%)
Aug 23, 2012 4.673 4.674 4.632 4.655 132,534 -0.02(-0.47%)
Aug 22, 2012 4.673 4.677 4.640 4.677 208,717 +0.00(+0.08%)
Aug 21, 2012 4.691 4.702 4.662 4.673 135,219 -0.01(-0.24%)
Aug 20, 2012 4.702 4.702 4.666 4.684 94,375 -0.01(-0.31%)
Aug 17, 2012 4.684 4.706 4.673 4.699 206,589 +0.02(+0.40%)
Aug 16, 2012 4.662 4.684 4.647 4.680 190,497 +0.02(+0.47%)
Aug 15, 2012 4.640 4.658 4.636 4.658 156,379 +0.01(+0.32%)
Aug 14, 2012 4.655 4.666 4.629 4.644 190,033 -0.01(-0.24%)
Aug 13, 2012 4.636 4.655 4.618 4.655 104,172 +0.00(+0.00%)
Aug 10, 2012 4.629 4.655 4.623 4.655 104,237 +0.00(+0.00%)
Aug 09, 2012 4.622 4.655 4.618 4.655 123,460 +0.03(+0.64%)
Aug 08, 2012 4.603 4.625 4.603 4.625 117,233 +0.02(+0.40%)
Aug 07, 2012 4.629 4.657 4.585 4.607 264,109 -0.02(-0.48%)
Aug 06, 2012 4.618 4.636 4.581 4.629 171,359 +0.01(+0.32%)
Aug 03, 2012 4.585 4.614 4.585 4.614 117,625 +0.06(+1.37%)
Aug 02, 2012 4.548 4.568 4.526 4.552 203,194 -0.02(-0.40%)
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.