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 )

11.74 +0.05 (+0.43%)
Streaming Delayed Price Updated: 11:30 AM 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 (%)
Feb 29, 2008 4.720 4.738 4.663 4.681 423,735 -0.07(-1.46%)
Feb 28, 2008 4.705 4.759 4.693 4.750 178,690 +0.03(+0.64%)
Feb 27, 2008 4.735 4.750 4.705 4.720 250,469 -0.02(-0.44%)
Feb 26, 2008 4.675 4.762 4.675 4.741 393,345 +0.02(+0.45%)
Feb 25, 2008 4.690 4.735 4.651 4.720 251,557 +0.05(+0.97%)
Feb 22, 2008 4.561 4.675 4.561 4.675 165,413 +0.09(+1.97%)
Feb 21, 2008 4.591 4.642 4.585 4.585 263,317 -0.03(-0.72%)
Feb 20, 2008 4.570 4.639 4.561 4.618 195,965 +0.02(+0.33%)
Feb 19, 2008 4.630 4.651 4.594 4.603 435,692 +0.00(+0.00%)
Feb 18, 2008 4.561 4.633 4.504 4.603 0 +0.00(+0.00%)
Feb 15, 2008 4.561 4.633 4.504 4.603 369,923 -0.03(-0.58%)
Feb 14, 2008 4.841 4.874 4.603 4.630 568,167 -0.22(-4.53%)
Feb 13, 2008 4.907 4.931 4.841 4.850 288,529 -0.08(-1.53%)
Feb 12, 2008 4.907 4.928 4.889 4.925 322,291 +0.02(+0.49%)
Feb 11, 2008 4.904 4.937 4.889 4.901 200,309 -0.01(-0.18%)
Feb 08, 2008 4.937 4.961 4.907 4.910 173,951 -0.01(-0.24%)
Feb 07, 2008 4.886 4.943 4.886 4.922 213,530 +0.02(+0.43%)
Feb 06, 2008 4.895 4.961 4.886 4.901 273,731 +0.00(+0.06%)
Feb 05, 2008 4.907 4.946 4.871 4.898 195,639 -0.05(-1.03%)
Feb 04, 2008 4.964 5.015 4.922 4.949 379,748 -0.03(-0.54%)
Feb 01, 2008 4.943 4.988 4.904 4.976 341,582 +0.06(+1.29%)
Jan 31, 2008 4.898 4.988 4.889 4.913 344,908 -0.02(-0.37%)
Jan 30, 2008 4.874 4.961 4.867 4.931 301,909 +0.04(+0.86%)
Jan 29, 2008 4.883 4.928 4.844 4.889 441,363 +0.06(+1.25%)
Jan 28, 2008 4.826 4.856 4.790 4.829 334,807 -0.02(-0.31%)
Jan 25, 2008 4.829 4.913 4.811 4.844 303,665 +0.06(+1.26%)
Jan 24, 2008 4.738 4.811 4.726 4.783 351,314 +0.06(+1.21%)
Jan 23, 2008 4.630 4.750 4.558 4.726 385,419 +0.08(+1.75%)
Jan 22, 2008 4.525 4.675 4.495 4.645 592,068 -0.11(-2.40%)
Jan 21, 2008 4.844 4.844 4.702 4.759 0 +0.00(+0.00%)
Jan 18, 2008 4.844 4.844 4.702 4.759 395,464 -0.06(-1.19%)
Jan 17, 2008 4.973 4.976 4.777 4.817 518,194 -0.15(-3.03%)
Jan 16, 2008 4.835 4.973 4.787 4.967 296,105 +0.10(+2.04%)
Jan 15, 2008 4.898 4.925 4.823 4.868 249,784 -0.08(-1.52%)
Jan 14, 2008 4.988 5.102 4.940 4.943 459,024 -0.01(-0.12%)
Jan 11, 2008 5.015 5.048 4.949 4.949 350,695 -0.10(-2.02%)
Jan 10, 2008 4.976 5.105 4.970 5.051 371,387 +0.06(+1.30%)
Jan 09, 2008 4.922 5.027 4.922 4.986 528,837 +0.02(+0.45%)
Jan 08, 2008 4.961 5.036 4.925 4.964 533,557 -0.01(-0.24%)
Jan 07, 2008 4.979 5.087 4.898 4.976 662,710 +0.05(+1.04%)
Jan 04, 2008 4.970 5.003 4.904 4.925 559,453 -0.03(-0.67%)
Jan 03, 2008 4.892 5.030 4.859 4.958 546,884 +0.06(+1.23%)
Jan 02, 2008 4.805 4.910 4.787 4.898 319,797 +0.10(+2.00%)
Jan 01, 2008 4.726 4.802 4.726 4.802 934,945 +0.00(+0.00%)
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%)
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.