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 +0.06 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, May 20, 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 30, 2016 6.282 6.282 6.282 0 -0.02(-0.34%)
Dec 29, 2016 6.298 6.325 6.282 6.304 167,084 +0.01(+0.17%)
Dec 28, 2016 6.298 6.411 6.293 6.293 158,005 -0.01(-0.09%)
Dec 27, 2016 6.282 6.320 6.255 6.298 203,343 +0.01(+0.09%)
Dec 23, 2016 6.293 6.293 6.293 0 +0.03(+0.51%)
Dec 22, 2016 6.234 6.288 6.234 6.261 122,918 +0.00(+0.00%)
Dec 21, 2016 6.245 6.266 6.234 6.261 334,459 -0.01(-0.09%)
Dec 20, 2016 6.266 6.277 6.223 6.266 234,765 -0.02(-0.26%)
Dec 19, 2016 6.272 6.304 6.223 6.282 192,237 +0.01(+0.17%)
Dec 16, 2016 6.223 6.272 6.218 6.272 115,899 +0.03(+0.52%)
Dec 15, 2016 6.239 6.277 6.213 6.239 225,570 -0.02(-0.26%)
Dec 14, 2016 6.277 6.282 6.234 6.255 66,434 -0.04(-0.68%)
Dec 13, 2016 6.282 6.304 6.239 6.298 142,855 +0.05(+0.86%)
Dec 12, 2016 6.298 6.331 6.245 6.245 201,573 -0.05(-0.85%)
Dec 09, 2016 6.282 6.304 6.255 6.298 200,424 +0.04(+0.57%)
Dec 08, 2016 6.294 6.301 6.262 6.262 176,963 -0.02(-0.25%)
Dec 07, 2016 6.289 6.332 6.278 6.278 145,609 +0.00(+0.00%)
Dec 06, 2016 6.273 6.300 6.268 6.278 107,821 -0.01(-0.17%)
Dec 05, 2016 6.294 6.332 6.214 6.289 107,200 +0.00(+0.00%)
Dec 02, 2016 6.310 6.364 6.268 6.289 106,763 +0.00(+0.00%)
Dec 01, 2016 6.305 6.337 6.271 6.289 104,035 -0.01(-0.17%)
Nov 30, 2016 6.358 6.396 6.300 6.300 165,190 -0.03(-0.42%)
Nov 29, 2016 6.332 6.374 6.284 6.326 96,631 -0.02(-0.25%)
Nov 28, 2016 6.321 6.374 6.289 6.342 171,629 +0.02(+0.34%)
Nov 25, 2016 6.310 6.353 6.289 6.321 47,574 +0.02(+0.34%)
Nov 23, 2016 6.300 6.300 6.300 0 -0.02(-0.34%)
Nov 22, 2016 6.278 6.321 6.230 6.321 147,898 +0.09(+1.45%)
Nov 21, 2016 6.182 6.262 6.103 6.230 151,187 +0.10(+1.56%)
Nov 18, 2016 6.236 6.245 6.135 6.135 147,436 -0.10(-1.54%)
Nov 17, 2016 6.129 6.273 6.124 6.230 180,292 +0.11(+1.83%)
Nov 16, 2016 6.076 6.124 6.049 6.119 104,843 +0.05(+0.76%)
Nov 15, 2016 5.966 6.078 5.924 6.072 228,990 +0.13(+2.14%)
Nov 14, 2016 6.040 6.046 5.929 5.945 247,512 -0.12(-2.01%)
Nov 11, 2016 6.035 6.083 6.009 6.067 153,905 +0.03(+0.53%)
Nov 10, 2016 6.109 6.152 6.035 6.035 256,078 -0.07(-1.21%)
Nov 09, 2016 6.040 6.109 5.982 6.109 335,092 +0.05(+0.87%)
Nov 08, 2016 6.025 6.104 6.025 6.056 225,022 +0.03(+0.44%)
Nov 07, 2016 5.977 6.030 5.924 6.030 407,645 +0.10(+1.60%)
Nov 04, 2016 5.956 5.972 5.903 5.935 151,636 -0.04(-0.62%)
Nov 03, 2016 6.030 6.051 5.961 5.972 169,544 -0.03(-0.53%)
Nov 02, 2016 6.157 6.199 5.988 6.003 262,805 -0.15(-2.49%)
Nov 01, 2016 6.268 6.268 6.114 6.157 273,623 -0.09(-1.44%)
Oct 31, 2016 6.273 6.284 6.222 6.247 86,906 -0.03(-0.42%)
Oct 28, 2016 6.278 6.284 6.226 6.273 112,418 -0.03(-0.42%)
Oct 27, 2016 6.358 6.358 6.257 6.300 80,543 -0.03(-0.50%)
Oct 26, 2016 6.278 6.342 6.247 6.331 156,836 +0.04(+0.67%)
Oct 25, 2016 6.252 6.289 6.210 6.289 130,721 +0.06(+0.93%)
Oct 24, 2016 6.257 6.278 6.220 6.231 97,618 +0.01(+0.17%)
Oct 21, 2016 6.178 6.231 6.178 6.220 121,882 +0.03(+0.51%)
Oct 20, 2016 6.241 6.255 6.125 6.189 123,542 -0.03(-0.51%)
Oct 19, 2016 6.178 6.241 6.157 6.220 163,991 +0.03(+0.51%)
Oct 18, 2016 6.220 6.243 6.083 6.189 215,797 -0.01(-0.11%)
Oct 17, 2016 6.285 6.285 6.169 6.195 289,746 -0.07(-1.09%)
Oct 14, 2016 6.353 6.363 6.248 6.264 138,554 -0.09(-1.41%)
Oct 13, 2016 6.374 6.374 6.306 6.353 92,875 -0.05(-0.74%)
Oct 12, 2016 6.384 6.416 6.332 6.400 99,180 +0.01(+0.16%)
Oct 11, 2016 6.384 6.395 6.311 6.390 204,828 +0.01(+0.08%)
Oct 10, 2016 6.332 6.390 6.322 6.384 116,740 +0.06(+1.00%)
Oct 07, 2016 6.337 6.337 6.285 6.321 100,494 +0.02(+0.25%)
Oct 06, 2016 6.337 6.353 6.279 6.306 191,614 -0.04(-0.66%)
Oct 05, 2016 6.400 6.442 6.306 6.348 246,783 -0.03(-0.49%)
Oct 04, 2016 6.510 6.563 6.369 6.379 276,200 -0.17(-2.57%)
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.