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: 4:10 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 (%)
Sep 30, 2008 3.221 3.365 3.218 3.356 295,059 +0.14(+4.40%)
Sep 29, 2008 3.293 3.326 3.121 3.215 580,558 -0.22(-6.52%)
Sep 26, 2008 3.413 3.449 3.314 3.439 0 -0.03(-0.99%)
Sep 25, 2008 3.410 3.566 3.404 3.473 445,886 +0.02(+0.43%)
Sep 24, 2008 3.473 3.515 3.353 3.458 397,103 +0.01(+0.35%)
Sep 23, 2008 3.666 3.666 3.440 3.446 277,500 -0.13(-3.70%)
Sep 22, 2008 3.675 3.681 3.542 3.578 212,133 -0.12(-3.17%)
Sep 19, 2008 3.608 3.703 3.482 3.696 0 +0.40(+12.14%)
Sep 18, 2008 3.263 3.368 3.052 3.296 667,095 +0.03(+1.01%)
Sep 17, 2008 3.431 3.509 3.230 3.263 850,995 -0.29(-8.13%)
Sep 16, 2008 3.557 3.617 3.452 3.551 641,791 -0.18(-4.91%)
Sep 15, 2008 3.819 3.897 3.654 3.735 336,386 -0.20(-5.19%)
Sep 12, 2008 3.939 4.014 3.831 3.939 358,091 -0.03(-0.68%)
Sep 11, 2008 4.023 4.044 3.957 3.966 357,872 -0.13(-3.16%)
Sep 10, 2008 4.102 4.168 4.069 4.096 289,302 -0.02(-0.44%)
Sep 09, 2008 4.267 4.294 4.114 4.114 181,694 -0.14(-3.25%)
Sep 08, 2008 4.330 4.330 4.240 4.252 103,527 +0.02(+0.43%)
Sep 05, 2008 4.261 4.261 4.213 4.234 0 -0.05(-1.08%)
Sep 04, 2008 4.327 4.330 4.258 4.280 181,854 -0.03(-0.74%)
Sep 03, 2008 4.246 4.327 4.246 4.312 193,241 +0.04(+0.99%)
Sep 02, 2008 4.285 4.315 4.243 4.270 204,674 +0.04(+1.00%)
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%)
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.