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
Streaming Delayed Price Updated: 2:45 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 (%)
Oct 31, 2014 5.871 5.915 5.849 5.898 147,513 +0.07(+1.13%)
Oct 30, 2014 5.801 5.849 5.796 5.831 75,726 +0.01(+0.15%)
Oct 29, 2014 5.858 5.871 5.809 5.823 119,277 -0.02(-0.30%)
Oct 28, 2014 5.823 5.858 5.774 5.840 117,361 +0.02(+0.30%)
Oct 27, 2014 5.818 5.889 5.862 5.823 84,083 -0.04(-0.68%)
Oct 24, 2014 5.787 5.898 5.783 5.862 199,136 +0.06(+0.99%)
Oct 23, 2014 5.783 5.845 5.783 5.805 138,706 +0.05(+0.84%)
Oct 22, 2014 5.765 5.765 5.730 5.757 145,363 +0.02(+0.31%)
Oct 21, 2014 5.677 5.760 5.664 5.739 268,709 +0.09(+1.64%)
Oct 20, 2014 5.616 5.616 5.606 5.646 266,302 +0.05(+0.87%)
Oct 17, 2014 5.589 5.655 5.532 5.598 334,852 +0.07(+1.27%)
Oct 16, 2014 5.351 5.541 5.348 5.528 298,170 +0.13(+2.37%)
Oct 15, 2014 5.395 5.411 5.263 5.400 623,019 -0.00(-0.08%)
Oct 14, 2014 5.506 5.514 5.373 5.404 372,584 -0.11(-2.00%)
Oct 13, 2014 5.580 5.598 5.501 5.514 218,464 -0.09(-1.67%)
Oct 10, 2014 5.660 5.672 5.608 5.608 167,211 -0.08(-1.38%)
Oct 09, 2014 5.770 5.770 5.664 5.686 141,505 -0.08(-1.38%)
Oct 08, 2014 5.721 5.765 5.671 5.765 163,242 +0.03(+0.46%)
Oct 07, 2014 5.748 5.752 5.704 5.739 224,424 -0.01(-0.23%)
Oct 06, 2014 5.730 5.765 5.713 5.752 231,310 +0.04(+0.62%)
Oct 03, 2014 5.686 5.730 5.686 5.717 159,242 +0.04(+0.70%)
Oct 02, 2014 5.713 5.735 5.624 5.677 321,047 -0.04(-0.69%)
Oct 01, 2014 5.743 5.752 5.704 5.717 312,052 -0.02(-0.38%)
Sep 30, 2014 5.743 5.761 5.699 5.739 171,561 +0.02(+0.31%)
Sep 29, 2014 5.757 5.757 5.682 5.721 410,573 -0.06(-0.99%)
Sep 26, 2014 5.840 5.867 5.691 5.779 929,252 -0.06(-1.06%)
Sep 25, 2014 5.858 5.902 5.809 5.840 177,773 -0.04(-0.60%)
Sep 24, 2014 5.880 5.902 5.871 5.875 81,931 -0.00(-0.07%)
Sep 23, 2014 5.875 5.920 5.836 5.880 132,730 +0.00(+0.08%)
Sep 22, 2014 5.959 5.959 5.849 5.875 216,187 -0.08(-1.34%)
Sep 19, 2014 5.959 5.972 5.920 5.955 118,381 +0.02(+0.37%)
Sep 18, 2014 5.942 5.955 5.917 5.933 105,730 +0.02(+0.30%)
Sep 17, 2014 5.964 6.012 5.889 5.915 155,966 -0.04(-0.59%)
Sep 16, 2014 5.877 5.981 5.864 5.950 181,861 +0.09(+1.47%)
Sep 15, 2014 5.838 5.902 5.838 5.864 141,942 +0.00(+0.07%)
Sep 12, 2014 5.916 5.929 5.816 5.860 187,017 -0.07(-1.17%)
Sep 11, 2014 5.916 5.950 5.903 5.929 99,015 -0.01(-0.22%)
Sep 10, 2014 5.920 5.946 5.886 5.942 267,783 +0.03(+0.59%)
Sep 09, 2014 5.864 5.937 5.864 5.907 320,210 +0.03(+0.44%)
Sep 08, 2014 5.903 5.920 5.868 5.881 145,601 -0.00(-0.07%)
Sep 05, 2014 5.924 5.963 5.881 5.886 243,116 -0.05(-0.87%)
Sep 04, 2014 5.963 5.976 5.937 5.937 155,047 -0.02(-0.29%)
Sep 03, 2014 5.916 5.961 5.916 5.955 137,434 +0.04(+0.73%)
Sep 02, 2014 5.903 5.920 5.894 5.911 146,101 -0.00(-0.07%)
Aug 29, 2014 5.899 5.916 5.916 5.916 94,879 +0.02(+0.29%)
Aug 28, 2014 5.842 5.899 5.842 5.899 154,834 +0.03(+0.44%)
Aug 27, 2014 5.873 5.890 5.864 5.873 116,193 +0.02(+0.37%)
Aug 26, 2014 5.868 5.894 5.868 5.851 141,995 +0.01(+0.15%)
Aug 25, 2014 5.899 5.942 5.842 5.842 296,647 -0.04(-0.65%)
Aug 22, 2014 5.903 5.903 5.855 5.880 75,239 -0.01(-0.23%)
Aug 21, 2014 5.886 5.924 5.881 5.894 85,502 +0.02(+0.29%)
Aug 20, 2014 5.881 5.903 5.868 5.877 158,636 -0.01(-0.22%)
Aug 19, 2014 5.838 5.920 5.825 5.890 371,329 +0.06(+1.06%)
Aug 18, 2014 5.795 5.873 5.795 5.828 260,590 +0.03(+0.57%)
Aug 15, 2014 5.790 5.821 5.765 5.795 158,937 -0.00(-0.07%)
Aug 14, 2014 5.756 5.803 5.752 5.799 91,998 +0.04(+0.75%)
Aug 13, 2014 5.756 5.760 5.756 5.756 66,411 +0.03(+0.45%)
Aug 12, 2014 5.730 5.756 5.708 5.730 83,047 +0.01(+0.23%)
Aug 11, 2014 5.661 5.721 5.648 5.717 64,057 +0.04(+0.75%)
Aug 08, 2014 5.652 5.680 5.626 5.674 75,285 +0.03(+0.61%)
Aug 07, 2014 5.631 5.669 5.609 5.639 206,384 +0.01(+0.23%)
Aug 06, 2014 5.652 5.700 5.618 5.626 172,211 -0.05(-0.84%)
Aug 05, 2014 5.717 5.729 5.665 5.674 165,120 -0.04(-0.77%)
Aug 04, 2014 5.739 5.749 5.708 5.718 120,432 -0.03(-0.51%)
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.