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 )

11.84 +0.02 (+0.13%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 21, 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 (%)
Mar 31, 2009 2.444 2.495 2.439 2.480 262,749 +0.07(+2.74%)
Mar 30, 2009 2.408 2.431 2.337 2.414 225,042 -0.14(-5.53%)
Mar 26, 2009 2.535 2.574 2.477 2.556 240,957 +0.08(+3.16%)
Mar 25, 2009 2.438 2.511 2.396 2.477 336,932 +0.03(+1.10%)
Mar 24, 2009 2.465 2.477 2.414 2.450 231,886 -0.05(-1.81%)
Mar 23, 2009 2.429 2.495 2.429 2.495 476,835 +0.15(+6.48%)
Mar 20, 2009 2.401 2.402 2.300 2.344 343,485 -0.04(-1.70%)
Mar 19, 2009 2.417 2.486 2.276 2.384 190,797 -0.05(-2.22%)
Mar 18, 2009 2.378 2.480 2.360 2.438 270,172 +0.01(+0.25%)
Mar 17, 2009 2.402 2.432 2.321 2.432 270,136 +0.03(+1.25%)
Mar 16, 2009 2.399 2.435 2.356 2.402 274,865 +0.05(+1.99%)
Mar 13, 2009 2.345 2.363 2.302 2.355 0 +0.01(+0.44%)
Mar 12, 2009 2.228 2.368 2.195 2.345 194,366 +0.11(+4.70%)
Mar 11, 2009 2.279 2.282 2.135 2.240 270,285 -0.01(-0.49%)
Mar 10, 2009 2.102 2.251 2.102 2.251 310,956 +0.18(+8.82%)
Mar 09, 2009 2.047 2.135 2.047 2.069 427,277 -0.04(-1.85%)
Mar 06, 2009 2.192 2.213 2.044 2.108 0 -0.09(-3.97%)
Mar 05, 2009 2.108 2.237 2.108 2.195 221,410 -0.06(-2.67%)
Mar 04, 2009 2.195 2.276 2.195 2.255 458,202 +0.02(+0.67%)
Mar 02, 2009 2.318 2.360 2.240 2.240 320,106 -0.17(-6.88%)
Feb 27, 2009 2.375 2.432 2.336 2.405 0 -0.07(-2.91%)
Feb 26, 2009 2.465 2.492 2.435 2.477 306,732 +0.04(+1.73%)
Feb 25, 2009 2.435 2.489 2.294 2.435 218,533 -0.01(-0.61%)
Feb 24, 2009 2.285 2.466 2.255 2.450 314,864 +0.12(+5.13%)
Feb 23, 2009 2.456 2.456 2.285 2.331 383,979 -0.13(-5.11%)
Feb 20, 2009 2.369 2.474 2.300 2.456 763,748 -0.04(-1.57%)
Feb 19, 2009 2.532 2.601 2.480 2.495 252,721 -0.06(-2.24%)
Feb 18, 2009 2.604 2.604 2.480 2.553 239,154 -0.05(-1.96%)
Feb 17, 2009 2.706 2.706 2.556 2.604 334,538 -0.14(-5.15%)
Feb 13, 2009 2.694 2.748 2.694 2.745 213,520 +0.02(+0.66%)
Feb 12, 2009 2.694 2.766 2.691 2.727 227,719 -0.02(-0.87%)
Feb 11, 2009 2.760 2.802 2.721 2.751 240,614 -0.02(-0.70%)
Feb 10, 2009 2.799 2.832 2.736 2.770 203,409 -0.06(-2.08%)
Feb 09, 2009 2.904 2.907 2.802 2.829 131,088 -0.08(-2.69%)
Feb 06, 2009 2.811 2.925 2.805 2.907 204,134 +0.06(+2.17%)
Feb 05, 2009 2.811 2.856 2.775 2.846 218,709 +0.04(+1.45%)
Feb 04, 2009 2.811 2.856 2.796 2.805 181,757 +0.01(+0.32%)
Feb 03, 2009 2.736 2.883 2.694 2.796 174,516 +0.06(+2.20%)
Feb 02, 2009 2.721 2.763 2.676 2.736 258,924 +0.02(+0.55%)
Jan 30, 2009 2.754 2.790 2.718 2.721 0 -0.04(-1.57%)
Jan 29, 2009 2.838 2.844 2.745 2.764 200,978 -0.06(-2.29%)
Jan 28, 2009 2.826 2.856 2.812 2.829 372,461 +0.04(+1.49%)
Jan 27, 2009 2.736 2.796 2.715 2.788 245,716 +0.04(+1.44%)
Jan 26, 2009 2.712 2.787 2.712 2.748 319,181 +0.02(+0.77%)
Jan 23, 2009 2.661 2.763 2.595 2.727 302,704 -0.01(-0.44%)
Jan 22, 2009 2.721 2.768 2.664 2.739 141,934 -0.03(-0.98%)
Jan 21, 2009 2.682 2.766 2.658 2.766 245,756 +0.09(+3.25%)
Jan 20, 2009 2.796 2.820 2.679 2.679 247,476 -0.13(-4.71%)
Jan 16, 2009 2.796 2.820 2.725 2.811 190,175 +0.06(+2.30%)
Jan 15, 2009 2.787 2.787 2.559 2.748 254,001 -0.03(-1.08%)
Jan 14, 2009 2.811 2.832 2.706 2.778 160,444 -0.11(-3.67%)
Jan 13, 2009 2.859 2.913 2.826 2.884 175,487 +0.00(+0.09%)
Jan 12, 2009 2.946 2.946 2.841 2.881 201,700 -0.07(-2.22%)
Jan 09, 2009 2.856 2.968 2.814 2.946 237,966 +0.05(+1.87%)
Jan 08, 2009 2.877 2.901 2.811 2.892 379,838 -0.00(-0.00%)
Jan 07, 2009 2.962 2.962 2.874 2.892 259,569 -0.09(-3.02%)
Jan 06, 2009 2.946 2.995 2.916 2.983 335,336 +0.05(+1.74%)
Jan 05, 2009 3.370 3.370 2.889 2.931 577,800 +0.03(+0.93%)
Jan 02, 2009 2.781 2.904 2.781 2.904 0 +0.15(+5.46%)
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.