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 )

11.72 +0.06 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 31, 2007 4.726 4.802 4.726 4.802 934,945 +0.08(+1.78%)
Dec 28, 2007 4.735 4.774 4.708 4.717 981,309 -0.05(-0.95%)
Dec 27, 2007 4.729 4.783 4.714 4.762 810,551 -0.02(-0.38%)
Dec 26, 2007 4.735 4.802 4.696 4.780 828,512 +0.04(+0.89%)
Dec 24, 2007 4.732 4.817 4.729 4.738 578,285 -0.01(-0.13%)
Dec 21, 2007 4.796 4.844 4.735 4.744 1,094,198 -0.10(-2.05%)
Dec 20, 2007 4.654 4.871 4.600 4.844 1,341,411 +0.16(+3.40%)
Dec 19, 2007 4.690 4.735 4.627 4.684 867,094 -0.02(-0.38%)
Dec 18, 2007 4.796 4.814 4.696 4.702 775,628 -0.08(-1.64%)
Dec 17, 2007 4.820 4.865 4.750 4.780 583,697 -0.05(-0.93%)
Dec 14, 2007 4.750 4.826 4.735 4.826 594,692 +0.00(+0.00%)
Dec 13, 2007 4.780 4.850 4.714 4.826 720,083 -0.02(-0.37%)
Dec 12, 2007 4.943 4.964 4.780 4.844 662,876 -0.08(-1.53%)
Dec 11, 2007 4.913 5.093 4.883 4.919 731,059 -0.01(-0.18%)
Dec 10, 2007 4.943 4.964 4.895 4.928 543,139 -0.02(-0.43%)
Dec 07, 2007 5.021 5.042 4.946 4.949 523,848 -0.07(-1.32%)
Dec 06, 2007 4.961 5.105 4.958 5.015 716,757 +0.01(+0.24%)
Dec 05, 2007 4.937 5.066 4.922 5.003 624,294 +0.10(+2.09%)
Dec 04, 2007 4.847 4.937 4.841 4.901 645,920 -0.02(-0.31%)
Dec 03, 2007 4.916 4.955 4.901 4.916 411,429 -0.01(-0.18%)
Nov 30, 2007 4.952 5.009 4.850 4.925 580,723 +0.07(+1.42%)
Nov 29, 2007 4.901 4.928 4.705 4.856 653,230 -0.00(-0.06%)
Nov 28, 2007 4.615 4.961 4.600 4.859 874,953 +0.24(+5.28%)
Nov 27, 2007 4.549 4.615 4.504 4.615 1,625,760 +0.06(+1.25%)
Nov 26, 2007 4.558 4.600 4.513 4.558 456,011 -0.03(-0.66%)
Nov 23, 2007 4.546 4.591 4.546 4.588 172,953 +0.06(+1.25%)
Nov 21, 2007 4.600 4.600 4.486 4.532 611,655 -0.11(-2.38%)
Nov 20, 2007 4.639 4.687 4.598 4.642 916,651 -0.01(-0.13%)
Nov 19, 2007 4.618 4.702 4.576 4.648 645,913 -0.05(-1.09%)
Nov 16, 2007 4.750 4.777 4.624 4.699 486,597 -0.01(-0.13%)
Nov 15, 2007 4.811 4.811 4.690 4.705 536,820 -0.06(-1.26%)
Nov 14, 2007 4.814 4.853 4.765 4.765 378,168 -0.03(-0.69%)
Nov 13, 2007 4.768 4.826 4.762 4.799 418,413 +0.02(+0.31%)
Nov 12, 2007 4.814 4.892 4.783 4.783 366,195 -0.04(-0.81%)
Nov 09, 2007 4.759 4.844 4.759 4.823 580,949 -0.03(-0.68%)
Nov 08, 2007 4.871 4.901 4.811 4.856 505,888 +0.00(+0.00%)
Nov 07, 2007 4.958 4.982 4.856 4.856 784,608 -0.09(-1.82%)
Nov 06, 2007 4.916 4.958 4.916 4.946 545,135 +0.00(+0.00%)
Nov 05, 2007 4.955 5.012 4.898 4.946 501,896 -0.05(-0.90%)
Nov 02, 2007 5.042 5.042 4.979 4.991 292,690 -0.00(-0.06%)
Nov 01, 2007 5.036 5.039 4.967 4.994 484,980 -0.04(-0.84%)
Oct 31, 2007 5.054 5.060 5.021 5.036 456,662 +0.01(+0.18%)
Oct 30, 2007 5.072 5.075 5.009 5.027 622,631 -0.04(-0.71%)
Oct 29, 2007 5.111 5.141 5.030 5.063 497,353 -0.05(-0.88%)
Oct 26, 2007 5.027 5.108 5.027 5.108 262,090 +0.07(+1.31%)
Oct 25, 2007 5.087 5.087 5.006 5.042 360,873 -0.02(-0.36%)
Oct 24, 2007 5.048 5.078 5.009 5.060 367,858 -0.03(-0.53%)
Oct 23, 2007 5.072 5.123 5.051 5.087 348,567 +0.04(+0.71%)
Oct 22, 2007 5.042 5.090 5.006 5.051 241,469 +0.02(+0.42%)
Oct 19, 2007 5.123 5.123 5.024 5.030 323,289 -0.09(-1.76%)
Oct 18, 2007 5.063 5.135 5.063 5.120 237,145 -0.02(-0.29%)
Oct 17, 2007 5.090 5.168 5.090 5.135 405,442 +0.05(+0.89%)
Oct 16, 2007 5.075 5.102 5.042 5.090 506,885 +0.01(+0.18%)
Oct 15, 2007 5.126 5.153 5.075 5.081 593,695 -0.04(-0.76%)
Oct 12, 2007 5.093 5.156 5.093 5.120 361,871 +0.01(+0.18%)
Oct 11, 2007 5.192 5.195 5.093 5.111 724,740 -0.07(-1.33%)
Oct 10, 2007 5.186 5.195 5.150 5.180 435,808 -0.00(-0.06%)
Oct 09, 2007 5.201 5.213 5.147 5.183 336,926 +0.02(+0.35%)
Oct 08, 2007 5.183 5.210 5.147 5.165 344,243 -0.06(-1.15%)
Oct 05, 2007 5.165 5.228 5.144 5.225 273,731 +0.09(+1.76%)
Oct 04, 2007 5.132 5.162 5.132 5.135 243,464 +0.02(+0.29%)
Oct 03, 2007 5.174 5.192 5.114 5.120 294,020 -0.06(-1.10%)
Oct 02, 2007 5.228 5.286 5.159 5.177 326,585 -0.03(-0.58%)
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.