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 )

11.75 +0.06 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Aug 29, 2008 4.255 4.267 4.225 4.228 103,893 -0.03(-0.64%)
Aug 28, 2008 4.183 4.264 4.183 4.255 141,399 +0.08(+1.87%)
Aug 27, 2008 4.141 4.243 4.141 4.177 137,883 +0.03(+0.73%)
Aug 26, 2008 4.138 4.174 4.135 4.147 175,366 +0.01(+0.22%)
Aug 25, 2008 4.141 4.167 4.126 4.138 184,571 -0.02(-0.58%)
Aug 22, 2008 4.216 4.253 4.159 4.162 113,916 -0.06(-1.35%)
Aug 21, 2008 4.141 4.237 4.141 4.219 166,217 +0.04(+0.86%)
Aug 20, 2008 4.237 4.264 4.159 4.183 263,004 -0.05(-1.21%)
Aug 19, 2008 4.267 4.330 4.231 4.234 201,162 -0.06(-1.47%)
Aug 18, 2008 4.312 4.360 4.297 4.297 138,991 -0.04(-0.83%)
Aug 15, 2008 4.309 4.360 4.306 4.333 0 +0.03(+0.70%)
Aug 14, 2008 4.312 4.342 4.297 4.303 175,416 +0.01(+0.14%)
Aug 13, 2008 4.360 4.360 4.273 4.297 261,032 -0.08(-1.92%)
Aug 12, 2008 4.423 4.435 4.360 4.381 135,752 -0.04(-0.95%)
Aug 11, 2008 4.399 4.450 4.375 4.423 112,363 -0.01(-0.20%)
Aug 08, 2008 4.360 4.435 4.330 4.432 202,037 +0.09(+2.08%)
Aug 07, 2008 4.414 4.432 4.342 4.342 342,551 -0.10(-2.17%)
Aug 06, 2008 4.447 4.459 4.387 4.438 230,447 -0.03(-0.61%)
Aug 05, 2008 4.369 4.483 4.369 4.465 166,121 +0.12(+2.70%)
Aug 04, 2008 4.375 4.390 4.330 4.348 184,977 -0.04(-0.82%)
Aug 01, 2008 4.324 4.390 4.294 4.384 189,549 +0.06(+1.39%)
Jul 31, 2008 4.315 4.369 4.294 4.324 141,146 -0.03(-0.76%)
Jul 30, 2008 4.414 4.417 4.276 4.357 154,544 -0.04(-0.89%)
Jul 29, 2008 4.396 4.396 4.210 4.396 328,547 +0.15(+3.61%)
Jul 28, 2008 4.255 4.273 4.222 4.243 169,470 +0.01(+0.14%)
Jul 25, 2008 4.255 4.270 4.233 4.237 147,498 +0.00(+0.07%)
Jul 24, 2008 4.315 4.336 4.213 4.234 334,068 -0.07(-1.61%)
Jul 23, 2008 4.252 4.330 4.252 4.303 206,732 +0.04(+0.92%)
Jul 22, 2008 4.198 4.276 4.198 4.264 188,828 +0.05(+1.21%)
Jul 21, 2008 4.192 4.255 4.186 4.213 126,091 +0.02(+0.36%)
Jul 18, 2008 4.180 4.225 4.177 4.198 156,640 -0.00(-0.07%)
Jul 17, 2008 4.099 4.210 4.062 4.201 259,246 +0.10(+2.49%)
Jul 16, 2008 4.017 4.120 3.972 4.099 283,330 +0.09(+2.17%)
Jul 15, 2008 4.150 4.150 3.948 4.011 357,014 -0.15(-3.68%)
Jul 14, 2008 4.237 4.279 4.135 4.165 247,537 -0.07(-1.63%)
Jul 11, 2008 4.264 4.315 4.210 4.234 225,239 -0.14(-3.10%)
Jul 10, 2008 4.429 4.450 4.348 4.369 288,268 -0.04(-0.95%)
Jul 09, 2008 4.474 4.586 4.408 4.411 143,587 -0.09(-2.00%)
Jul 08, 2008 4.318 4.520 4.303 4.502 308,877 +0.19(+4.32%)
Jul 07, 2008 4.589 4.589 4.303 4.315 539,364 -0.29(-6.21%)
Jul 04, 2008 4.577 4.616 4.547 4.601 93,554 +0.00(+0.00%)
Jul 03, 2008 4.577 4.616 4.547 4.601 93,554 +0.02(+0.33%)
Jul 02, 2008 4.574 4.691 4.565 4.586 198,551 -0.00(-0.06%)
Jul 01, 2008 4.553 4.709 4.553 4.589 240,896 -0.02(-0.33%)
Jun 30, 2008 4.541 4.625 4.541 4.604 109,071 +0.06(+1.26%)
Jun 27, 2008 4.589 4.601 4.535 4.547 180,903 -0.04(-0.79%)
Jun 26, 2008 4.601 4.733 4.556 4.583 199,686 -0.04(-0.85%)
Jun 25, 2008 4.592 4.682 4.577 4.622 215,748 +0.03(+0.72%)
Jun 24, 2008 4.643 4.649 4.580 4.589 245,585 -0.05(-1.04%)
Jun 23, 2008 4.655 4.691 4.631 4.637 195,282 -0.03(-0.58%)
Jun 20, 2008 4.664 4.688 4.652 4.664 200,826 -0.02(-0.51%)
Jun 19, 2008 4.712 4.719 4.676 4.688 192,170 -0.03(-0.57%)
Jun 18, 2008 4.763 4.774 4.706 4.715 236,057 -0.04(-0.84%)
Jun 17, 2008 4.790 4.790 4.751 4.755 159,529 -0.00(-0.10%)
Jun 16, 2008 4.757 4.778 4.730 4.760 165,941 +0.00(+0.06%)
Jun 13, 2008 4.694 4.763 4.694 4.757 166,829 +0.05(+0.96%)
Jun 12, 2008 4.718 4.751 4.685 4.712 236,958 -0.01(-0.19%)
Jun 11, 2008 4.775 4.778 4.703 4.721 230,204 -0.08(-1.69%)
Jun 10, 2008 4.802 4.818 4.796 4.802 161,598 -0.02(-0.37%)
Jun 09, 2008 4.850 4.856 4.814 4.820 256,509 -0.03(-0.62%)
Jun 06, 2008 4.892 4.893 4.841 4.850 156,576 -0.05(-0.92%)
Jun 05, 2008 4.853 4.910 4.853 4.895 292,026 +0.04(+0.87%)
Jun 04, 2008 4.850 4.871 4.820 4.853 236,496 +0.01(+0.25%)
Jun 03, 2008 4.901 4.910 4.838 4.841 319,345 -0.04(-0.86%)
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.