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 )

11.82 UNCHANGED
Official Closing Price Updated: 4:10 PM 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 (%)
May 29, 2009 2.943 2.971 2.922 2.971 369,943 +0.03(+1.02%)
May 28, 2009 2.916 2.946 2.895 2.940 164,109 +0.03(+1.03%)
May 27, 2009 2.919 2.931 2.901 2.910 254,833 -0.02(-0.51%)
May 26, 2009 2.841 2.925 2.841 2.925 265,985 +0.07(+2.29%)
May 22, 2009 2.829 2.868 2.829 2.860 83,027 +0.03(+1.19%)
May 21, 2009 2.814 2.850 2.802 2.826 301,284 -0.04(-1.47%)
May 20, 2009 2.853 2.913 2.838 2.868 195,077 +0.02(+0.74%)
May 19, 2009 2.850 2.859 2.769 2.847 397,333 +0.00(+0.11%)
May 18, 2009 2.799 2.853 2.769 2.844 348,035 +0.07(+2.60%)
May 15, 2009 2.796 2.802 2.745 2.772 269,012 -0.03(-1.18%)
May 14, 2009 2.754 2.805 2.736 2.805 357,537 +0.03(+1.19%)
May 13, 2009 2.805 2.805 2.739 2.772 177,543 -0.05(-1.81%)
May 12, 2009 2.829 2.829 2.790 2.823 220,784 +0.00(+0.00%)
May 11, 2009 2.829 2.835 2.787 2.823 294,206 -0.05(-1.88%)
May 08, 2009 2.820 2.880 2.820 2.877 355,398 +0.07(+2.35%)
May 07, 2009 2.841 2.856 2.754 2.811 196,049 -0.03(-0.95%)
May 06, 2009 2.796 2.838 2.793 2.838 245,310 +0.05(+1.61%)
May 05, 2009 2.802 2.805 2.742 2.793 146,544 +0.01(+0.22%)
May 04, 2009 2.715 2.790 2.712 2.787 303,672 +0.06(+2.09%)
May 01, 2009 2.697 2.745 2.664 2.730 184,640 +0.02(+0.55%)
Apr 30, 2009 2.700 2.763 2.691 2.715 296,208 +0.02(+0.67%)
Apr 29, 2009 2.649 2.700 2.631 2.697 244,838 +0.04(+1.59%)
Apr 28, 2009 2.637 2.662 2.604 2.655 140,494 +0.00(+0.11%)
Apr 27, 2009 2.634 2.667 2.610 2.652 265,237 -0.01(-0.45%)
Apr 24, 2009 2.643 2.706 2.634 2.664 191,648 +0.03(+1.07%)
Apr 23, 2009 2.622 2.636 2.575 2.636 83,922 +0.02(+0.88%)
Apr 22, 2009 2.616 2.706 2.607 2.613 281,817 -0.01(-0.34%)
Apr 21, 2009 2.514 2.646 2.514 2.622 300,130 +0.04(+1.51%)
Apr 20, 2009 2.631 2.631 2.532 2.583 127,403 -0.09(-3.37%)
Apr 17, 2009 2.646 2.691 2.625 2.673 175,577 +0.02(+0.79%)
Apr 16, 2009 2.595 2.652 2.580 2.652 425,019 +0.07(+2.80%)
Apr 15, 2009 2.524 2.586 2.524 2.580 318,799 +0.05(+2.02%)
Apr 14, 2009 2.583 2.604 2.511 2.529 358,841 -0.07(-2.55%)
Apr 13, 2009 2.583 2.595 2.544 2.595 226,668 +0.01(+0.23%)
Apr 09, 2009 2.520 2.595 2.520 2.589 171,137 +0.09(+3.74%)
Apr 08, 2009 2.462 2.518 2.450 2.495 181,717 +0.01(+0.48%)
Apr 07, 2009 2.502 2.502 2.432 2.483 248,191 -0.05(-1.78%)
Apr 06, 2009 2.556 2.560 2.495 2.529 122,653 -0.08(-2.89%)
Apr 03, 2009 2.586 2.607 2.511 2.604 201,044 -0.01(-0.23%)
Apr 02, 2009 2.541 2.631 2.532 2.610 492,530 +0.09(+3.58%)
Apr 01, 2009 2.432 2.522 2.430 2.520 210,284 +0.04(+1.58%)
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%)
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.