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 )

11.35 +0.01 (+0.09%)
Streaming Delayed Price Updated: 11:15 AM EDT, Apr 24, 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 (%)
Apr 30, 2009 2.700 2.763 2.691 2.715 296,166 +0.02(+0.67%)
Apr 29, 2009 2.649 2.700 2.631 2.697 244,803 +0.04(+1.59%)
Apr 28, 2009 2.637 2.662 2.604 2.655 140,474 +0.00(+0.11%)
Apr 27, 2009 2.634 2.667 2.610 2.652 265,199 -0.01(-0.45%)
Apr 24, 2009 2.643 2.706 2.634 2.664 191,621 +0.03(+1.07%)
Apr 23, 2009 2.622 2.636 2.575 2.636 83,910 +0.02(+0.88%)
Apr 22, 2009 2.616 2.706 2.607 2.613 281,777 -0.01(-0.34%)
Apr 21, 2009 2.514 2.646 2.514 2.622 300,087 +0.04(+1.51%)
Apr 20, 2009 2.631 2.631 2.532 2.583 127,385 -0.09(-3.37%)
Apr 17, 2009 2.646 2.691 2.625 2.673 175,552 +0.02(+0.79%)
Apr 16, 2009 2.595 2.652 2.580 2.652 424,958 +0.07(+2.80%)
Apr 15, 2009 2.524 2.586 2.524 2.580 318,754 +0.05(+2.02%)
Apr 14, 2009 2.583 2.604 2.511 2.529 358,790 -0.07(-2.55%)
Apr 13, 2009 2.583 2.595 2.544 2.595 226,636 +0.01(+0.23%)
Apr 09, 2009 2.520 2.595 2.520 2.589 171,112 +0.09(+3.74%)
Apr 08, 2009 2.463 2.518 2.451 2.496 181,691 +0.01(+0.48%)
Apr 07, 2009 2.502 2.502 2.433 2.484 248,155 -0.05(-1.78%)
Apr 06, 2009 2.556 2.561 2.496 2.529 122,636 -0.08(-2.89%)
Apr 03, 2009 2.586 2.607 2.511 2.604 201,016 -0.01(-0.23%)
Apr 02, 2009 2.541 2.631 2.532 2.610 492,460 +0.09(+3.58%)
Apr 01, 2009 2.433 2.522 2.431 2.520 210,254 +0.04(+1.58%)
Mar 31, 2009 2.445 2.496 2.439 2.481 262,711 +0.07(+2.74%)
Mar 30, 2009 2.409 2.431 2.338 2.415 225,010 -0.14(-5.53%)
Mar 26, 2009 2.535 2.574 2.478 2.556 240,922 +0.08(+3.16%)
Mar 25, 2009 2.439 2.511 2.397 2.478 336,884 +0.03(+1.10%)
Mar 24, 2009 2.466 2.477 2.415 2.451 231,854 -0.05(-1.81%)
Mar 23, 2009 2.430 2.496 2.430 2.496 476,767 +0.15(+6.48%)
Mar 20, 2009 2.401 2.402 2.301 2.344 343,436 -0.04(-1.71%)
Mar 19, 2009 2.418 2.487 2.276 2.385 190,770 -0.05(-2.22%)
Mar 18, 2009 2.379 2.481 2.361 2.439 270,134 +0.01(+0.25%)
Mar 17, 2009 2.403 2.433 2.321 2.433 270,097 +0.03(+1.25%)
Mar 16, 2009 2.400 2.436 2.357 2.403 274,826 +0.05(+1.99%)
Mar 13, 2009 2.345 2.364 2.303 2.356 0 +0.01(+0.44%)
Mar 12, 2009 2.228 2.368 2.195 2.345 194,338 +0.11(+4.70%)
Mar 11, 2009 2.279 2.282 2.135 2.240 270,247 -0.01(-0.49%)
Mar 10, 2009 2.102 2.251 2.102 2.251 310,912 +0.18(+8.82%)
Mar 09, 2009 2.048 2.135 2.048 2.069 427,216 -0.04(-1.85%)
Mar 06, 2009 2.192 2.213 2.045 2.108 0 -0.09(-3.97%)
Mar 05, 2009 2.108 2.237 2.108 2.195 221,378 -0.06(-2.67%)
Mar 04, 2009 2.195 2.276 2.195 2.255 458,137 +0.02(+0.67%)
Mar 02, 2009 2.318 2.360 2.240 2.240 320,060 -0.17(-6.88%)
Feb 27, 2009 2.376 2.433 2.336 2.406 0 -0.07(-2.91%)
Feb 26, 2009 2.466 2.493 2.436 2.478 306,688 +0.04(+1.73%)
Feb 25, 2009 2.436 2.490 2.294 2.436 218,501 -0.01(-0.61%)
Feb 24, 2009 2.285 2.466 2.255 2.451 314,819 +0.12(+5.13%)
Feb 23, 2009 2.457 2.457 2.285 2.331 383,924 -0.13(-5.11%)
Feb 20, 2009 2.370 2.475 2.300 2.457 763,639 -0.04(-1.57%)
Feb 19, 2009 2.532 2.601 2.481 2.496 252,685 -0.06(-2.24%)
Feb 18, 2009 2.604 2.604 2.481 2.553 239,120 -0.05(-1.96%)
Feb 17, 2009 2.706 2.706 2.556 2.604 334,490 -0.14(-5.15%)
Feb 13, 2009 2.694 2.748 2.694 2.745 213,490 +0.02(+0.66%)
Feb 12, 2009 2.694 2.766 2.691 2.727 227,687 -0.02(-0.87%)
Feb 11, 2009 2.760 2.802 2.721 2.751 240,580 -0.02(-0.70%)
Feb 10, 2009 2.800 2.833 2.736 2.771 203,380 -0.06(-2.08%)
Feb 09, 2009 2.905 2.908 2.803 2.830 131,069 -0.08(-2.69%)
Feb 06, 2009 2.812 2.926 2.806 2.908 204,105 +0.06(+2.17%)
Feb 05, 2009 2.812 2.857 2.775 2.846 218,678 +0.04(+1.45%)
Feb 04, 2009 2.812 2.857 2.797 2.806 181,731 +0.01(+0.32%)
Feb 03, 2009 2.736 2.884 2.694 2.797 174,491 +0.06(+2.20%)
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.