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 )

11.78 +0.06 (+0.50%)
Streaming Delayed Price Updated: 12:54 PM EDT, May 17, 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 (%)
Nov 30, 2007 4.953 5.010 4.850 4.926 580,641 +0.07(+1.42%)
Nov 29, 2007 4.901 4.929 4.706 4.856 653,138 -0.00(-0.06%)
Nov 28, 2007 4.616 4.962 4.601 4.859 874,829 +0.24(+5.28%)
Nov 27, 2007 4.550 4.616 4.505 4.616 1,625,529 +0.06(+1.25%)
Nov 26, 2007 4.559 4.601 4.514 4.559 455,946 -0.03(-0.66%)
Nov 23, 2007 4.547 4.592 4.547 4.589 172,928 +0.06(+1.25%)
Nov 21, 2007 4.601 4.601 4.486 4.532 611,568 -0.11(-2.38%)
Nov 20, 2007 4.640 4.688 4.599 4.643 916,521 -0.01(-0.13%)
Nov 19, 2007 4.619 4.703 4.577 4.649 645,821 -0.05(-1.09%)
Nov 16, 2007 4.751 4.778 4.625 4.700 486,528 -0.01(-0.13%)
Nov 15, 2007 4.811 4.811 4.691 4.706 536,743 -0.06(-1.26%)
Nov 14, 2007 4.814 4.853 4.766 4.766 378,115 -0.03(-0.69%)
Nov 13, 2007 4.769 4.826 4.763 4.799 418,354 +0.02(+0.31%)
Nov 12, 2007 4.814 4.892 4.784 4.784 366,143 -0.04(-0.81%)
Nov 09, 2007 4.760 4.844 4.760 4.823 580,867 -0.03(-0.68%)
Nov 08, 2007 4.871 4.901 4.811 4.856 505,816 +0.00(+0.00%)
Nov 07, 2007 4.959 4.983 4.856 4.856 784,497 -0.09(-1.82%)
Nov 06, 2007 4.916 4.959 4.916 4.947 545,057 +0.00(+0.00%)
Nov 05, 2007 4.956 5.013 4.898 4.947 501,825 -0.05(-0.90%)
Nov 02, 2007 5.043 5.043 4.980 4.992 292,648 -0.00(-0.06%)
Nov 01, 2007 5.037 5.040 4.968 4.995 484,911 -0.04(-0.84%)
Oct 31, 2007 5.055 5.061 5.022 5.037 456,598 +0.01(+0.18%)
Oct 30, 2007 5.073 5.076 5.010 5.028 622,543 -0.04(-0.71%)
Oct 29, 2007 5.112 5.142 5.031 5.064 497,282 -0.05(-0.88%)
Oct 26, 2007 5.028 5.109 5.028 5.109 262,053 +0.07(+1.31%)
Oct 25, 2007 5.088 5.088 5.007 5.043 360,822 -0.02(-0.36%)
Oct 24, 2007 5.049 5.079 5.010 5.061 367,805 -0.03(-0.53%)
Oct 23, 2007 5.073 5.124 5.052 5.088 348,517 +0.04(+0.71%)
Oct 22, 2007 5.043 5.091 5.007 5.052 241,434 +0.02(+0.42%)
Oct 19, 2007 5.124 5.124 5.025 5.031 323,243 -0.09(-1.76%)
Oct 18, 2007 5.064 5.136 5.064 5.121 237,111 -0.02(-0.29%)
Oct 17, 2007 5.091 5.169 5.091 5.136 405,384 +0.05(+0.89%)
Oct 16, 2007 5.076 5.103 5.043 5.091 506,813 +0.01(+0.18%)
Oct 15, 2007 5.127 5.154 5.076 5.082 593,610 -0.04(-0.76%)
Oct 12, 2007 5.094 5.157 5.094 5.121 361,819 +0.01(+0.18%)
Oct 11, 2007 5.193 5.196 5.094 5.112 724,637 -0.07(-1.33%)
Oct 10, 2007 5.187 5.196 5.151 5.181 435,746 -0.00(-0.06%)
Oct 09, 2007 5.202 5.214 5.148 5.184 336,878 +0.02(+0.35%)
Oct 08, 2007 5.184 5.211 5.148 5.166 344,194 -0.06(-1.15%)
Oct 05, 2007 5.166 5.229 5.145 5.226 273,692 +0.09(+1.76%)
Oct 04, 2007 5.133 5.163 5.133 5.136 243,430 +0.02(+0.29%)
Oct 03, 2007 5.175 5.193 5.115 5.121 293,978 -0.06(-1.10%)
Oct 02, 2007 5.229 5.286 5.160 5.178 326,539 -0.03(-0.58%)
Oct 01, 2007 5.172 5.208 5.145 5.208 250,317 +0.07(+1.41%)
Sep 28, 2007 5.082 5.157 5.082 5.136 276,449 +0.05(+1.01%)
Sep 27, 2007 5.097 5.130 5.037 5.085 303,353 +0.00(+0.00%)
Sep 26, 2007 5.016 5.100 5.016 5.085 298,634 +0.07(+1.38%)
Sep 25, 2007 5.037 5.073 4.995 5.016 608,243 -0.05(-0.95%)
Sep 24, 2007 5.037 5.097 5.034 5.064 487,525 -0.02(-0.30%)
Sep 21, 2007 5.034 5.110 5.034 5.079 418,021 +0.02(+0.30%)
Sep 20, 2007 5.151 5.151 5.010 5.064 677,481 -0.08(-1.52%)
Sep 19, 2007 5.232 5.298 5.121 5.142 432,321 -0.06(-1.21%)
Sep 18, 2007 5.118 5.259 5.091 5.205 535,746 +0.08(+1.58%)
Sep 17, 2007 5.079 5.136 5.079 5.124 213,167 -0.02(-0.29%)
Sep 14, 2007 5.124 5.169 5.076 5.139 384,433 -0.04(-0.75%)
Sep 13, 2007 5.172 5.196 5.145 5.178 207,514 +0.02(+0.29%)
Sep 12, 2007 5.142 5.184 5.121 5.163 298,301 -0.07(-1.27%)
Sep 11, 2007 5.262 5.317 5.199 5.229 258,727 -0.02(-0.34%)
Sep 10, 2007 5.292 5.413 5.247 5.247 248,086 -0.05(-0.85%)
Sep 07, 2007 5.316 5.359 5.265 5.292 228,797 -0.05(-0.96%)
Sep 06, 2007 5.368 5.428 5.277 5.343 295,308 +0.00(+0.00%)
Sep 05, 2007 5.401 5.458 5.337 5.343 397,070 -0.05(-1.00%)
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.