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 )

11.73 +0.04 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Nov 30, 2012 4.768 4.775 4.726 4.768 212,488 -0.00(-0.08%)
Nov 29, 2012 4.779 4.790 4.734 4.771 243,862 +0.01(+0.16%)
Nov 28, 2012 4.756 4.786 4.700 4.764 256,949 +0.01(+0.24%)
Nov 27, 2012 4.749 4.768 4.734 4.753 225,096 +0.02(+0.32%)
Nov 26, 2012 4.741 4.753 4.711 4.738 163,395 -0.02(-0.47%)
Nov 23, 2012 4.708 4.768 4.708 4.760 96,497 +0.05(+1.12%)
Nov 21, 2012 4.693 4.734 4.689 4.708 165,206 +0.01(+0.32%)
Nov 20, 2012 4.670 4.711 4.663 4.693 138,848 +0.03(+0.57%)
Nov 19, 2012 4.674 4.711 4.655 4.666 239,041 +0.05(+1.14%)
Nov 16, 2012 4.531 4.625 4.497 4.614 191,130 +0.08(+1.82%)
Nov 15, 2012 4.606 4.606 4.464 4.531 380,074 -0.11(-2.27%)
Nov 14, 2012 4.745 4.745 4.591 4.636 382,956 -0.11(-2.37%)
Nov 13, 2012 4.768 4.773 4.704 4.749 307,710 -0.02(-0.39%)
Nov 12, 2012 4.790 4.820 4.753 4.768 122,504 -0.03(-0.63%)
Nov 09, 2012 4.768 4.820 4.768 4.798 143,982 +0.02(+0.39%)
Nov 08, 2012 4.813 4.820 4.745 4.779 174,239 -0.03(-0.62%)
Nov 07, 2012 4.843 4.843 4.790 4.809 159,597 -0.05(-1.08%)
Nov 06, 2012 4.868 4.892 4.839 4.862 143,166 +0.01(+0.15%)
Nov 05, 2012 4.854 4.877 4.839 4.854 116,787 -0.01(-0.27%)
Nov 02, 2012 4.892 4.894 4.858 4.868 86,234 -0.01(-0.18%)
Nov 01, 2012 4.858 4.914 4.832 4.877 202,204 +0.02(+0.39%)
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%)
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.