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 )

11.76 +0.07 (+0.60%)
Streaming Delayed Price Updated: 2:44 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 (%)
Aug 30, 2013 4.939 4.963 4.907 4.963 94,228 +0.03(+0.57%)
Aug 29, 2013 4.915 4.939 4.903 4.935 200,559 +0.01(+0.16%)
Aug 28, 2013 4.879 4.935 4.879 4.927 119,878 +0.03(+0.57%)
Aug 27, 2013 4.887 4.939 4.887 4.899 105,452 -0.05(-0.97%)
Aug 26, 2013 4.931 4.974 4.931 4.947 132,861 +0.00(+0.08%)
Aug 23, 2013 4.911 4.943 4.904 4.943 148,195 +0.02(+0.40%)
Aug 22, 2013 4.915 4.943 4.903 4.923 100,635 +0.02(+0.33%)
Aug 21, 2013 4.915 4.927 4.887 4.907 132,281 -0.00(-0.08%)
Aug 20, 2013 4.875 4.915 4.859 4.911 116,692 +0.02(+0.33%)
Aug 19, 2013 4.915 4.935 4.855 4.895 159,467 -0.04(-0.89%)
Aug 16, 2013 4.951 4.953 4.923 4.939 113,975 +0.01(+0.16%)
Aug 15, 2013 4.955 4.974 4.911 4.931 110,588 -0.08(-1.59%)
Aug 14, 2013 4.998 5.042 4.978 5.010 110,244 -0.02(-0.32%)
Aug 13, 2013 5.070 5.074 4.990 5.026 147,139 -0.04(-0.74%)
Aug 12, 2013 5.062 5.074 5.038 5.064 123,759 -0.02(-0.36%)
Aug 09, 2013 5.110 5.110 5.026 5.082 114,564 -0.06(-1.24%)
Aug 08, 2013 5.158 5.158 5.062 5.146 116,727 +0.02(+0.36%)
Aug 07, 2013 5.098 5.174 5.043 5.127 133,320 +0.03(+0.58%)
Aug 06, 2013 5.122 5.134 5.097 5.098 117,477 -0.05(-1.01%)
Aug 05, 2013 5.158 5.190 5.094 5.150 122,136 -0.05(-0.92%)
Aug 02, 2013 5.098 5.198 5.094 5.198 134,213 +0.07(+1.40%)
Aug 01, 2013 5.118 5.150 5.118 5.126 47,130 +0.02(+0.39%)
Jul 31, 2013 5.110 5.150 5.086 5.106 76,503 +0.02(+0.44%)
Jul 30, 2013 5.110 5.151 5.075 5.084 59,343 -0.05(-0.90%)
Jul 29, 2013 5.074 5.150 5.062 5.130 102,449 +0.03(+0.55%)
Jul 26, 2013 5.078 5.130 5.066 5.102 97,346 +0.01(+0.16%)
Jul 25, 2013 5.122 5.142 5.082 5.094 135,257 -0.03(-0.63%)
Jul 24, 2013 5.182 5.191 5.126 5.127 73,804 -0.06(-1.22%)
Jul 23, 2013 5.190 5.206 5.118 5.190 118,699 +0.03(+0.62%)
Jul 22, 2013 5.197 5.218 5.154 5.158 97,316 -0.02(-0.46%)
Jul 19, 2013 5.170 5.190 5.154 5.182 72,956 -0.03(-0.53%)
Jul 18, 2013 5.230 5.242 5.170 5.210 100,246 -0.00(-0.08%)
Jul 17, 2013 5.210 5.241 5.150 5.214 89,230 +0.02(+0.38%)
Jul 16, 2013 5.218 5.222 5.166 5.194 131,371 -0.02(-0.46%)
Jul 15, 2013 5.230 5.230 5.174 5.218 120,114 +0.00(+0.08%)
Jul 12, 2013 5.186 5.222 5.150 5.214 175,240 +0.02(+0.38%)
Jul 11, 2013 5.226 5.234 5.150 5.194 113,029 +0.04(+0.85%)
Jul 10, 2013 5.114 5.162 5.110 5.150 128,641 +0.03(+0.62%)
Jul 09, 2013 5.066 5.130 5.067 5.118 101,709 +0.05(+1.01%)
Jul 08, 2013 5.114 5.150 5.046 5.067 107,035 -0.06(-1.16%)
Jul 05, 2013 5.166 5.226 5.079 5.126 52,020 -0.02(-0.46%)
Jul 03, 2013 5.182 5.202 5.110 5.150 98,059 -0.06(-1.15%)
Jul 02, 2013 5.297 5.317 5.194 5.210 238,326 -0.13(-2.46%)
Jul 01, 2013 5.257 5.353 5.257 5.341 278,226 +0.11(+2.06%)
Jun 28, 2013 5.234 5.254 5.186 5.234 255,088 +0.04(+0.69%)
Jun 26, 2013 5.098 5.214 5.098 5.198 292,366 +0.12(+2.27%)
Jun 25, 2013 4.963 5.110 4.951 5.082 495,645 +0.12(+2.41%)
Jun 24, 2013 5.046 5.046 4.883 4.963 399,106 -0.13(-2.51%)
Jun 21, 2013 5.114 5.118 5.030 5.090 299,047 -0.01(-0.16%)
Jun 20, 2013 5.082 5.142 5.062 5.098 390,877 -0.05(-0.93%)
Jun 19, 2013 5.194 5.198 5.142 5.146 148,666 -0.08(-1.45%)
Jun 18, 2013 5.166 5.226 5.100 5.222 218,888 +0.04(+0.69%)
Jun 17, 2013 5.154 5.197 5.151 5.186 229,650 +0.05(+0.91%)
Jun 14, 2013 5.100 5.139 5.087 5.139 328,064 +0.00(+0.00%)
Jun 13, 2013 5.053 5.139 5.037 5.139 248,417 +0.06(+1.15%)
Jun 12, 2013 5.084 5.084 5.037 5.080 151,773 +0.01(+0.15%)
Jun 11, 2013 5.147 5.147 5.065 5.072 198,435 -0.12(-2.33%)
Jun 10, 2013 5.135 5.217 5.114 5.194 671,221 +0.08(+1.53%)
Jun 07, 2013 5.088 5.147 5.045 5.115 236,566 +0.04(+0.85%)
Jun 06, 2013 5.018 5.076 4.983 5.072 177,035 +0.03(+0.62%)
Jun 05, 2013 5.092 5.092 4.983 5.041 190,628 -0.04(-0.85%)
Jun 04, 2013 5.123 5.123 5.022 5.084 333,469 -0.06(-1.14%)
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.