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 )

11.75 +0.06 (+0.51%)
Official Closing Price Updated: 4:10 PM 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 (%)
May 30, 2008 4.844 4.880 4.829 4.838 317,117 -0.02(-0.37%)
May 29, 2008 4.862 4.901 4.844 4.856 188,921 -0.01(-0.19%)
May 28, 2008 4.844 4.865 4.814 4.865 248,155 +0.03(+0.56%)
May 27, 2008 4.886 4.886 4.817 4.838 251,138 -0.03(-0.68%)
May 26, 2008 4.823 4.892 4.796 4.871 0 +0.00(+0.00%)
May 23, 2008 4.823 4.892 4.796 4.871 223,563 +0.04(+0.75%)
May 22, 2008 4.811 4.853 4.811 4.835 156,161 +0.03(+0.63%)
May 21, 2008 4.898 4.898 4.805 4.805 309,645 -0.10(-1.96%)
May 20, 2008 4.859 4.901 4.832 4.901 234,541 +0.03(+0.56%)
May 19, 2008 4.844 4.910 4.844 4.874 234,976 +0.02(+0.42%)
May 16, 2008 4.838 4.871 4.829 4.854 175,771 -0.01(-0.11%)
May 15, 2008 4.838 4.862 4.808 4.859 125,303 +0.04(+0.81%)
May 14, 2008 4.790 4.859 4.790 4.820 170,737 +0.03(+0.69%)
May 13, 2008 4.841 4.856 4.787 4.787 181,708 -0.07(-1.42%)
May 12, 2008 4.847 4.895 4.843 4.856 179,406 +0.04(+0.73%)
May 09, 2008 4.808 4.839 4.805 4.821 121,708 -0.01(-0.17%)
May 08, 2008 4.817 4.832 4.799 4.829 228,787 +0.02(+0.38%)
May 07, 2008 4.802 4.853 4.802 4.811 254,803 +0.00(+0.00%)
May 06, 2008 4.802 4.841 4.766 4.811 218,036 +0.00(+0.00%)
May 05, 2008 4.859 4.868 4.775 4.811 326,612 -0.06(-1.30%)
May 02, 2008 4.748 4.892 4.715 4.874 281,724 +0.06(+1.31%)
May 01, 2008 4.715 4.823 4.715 4.811 245,981 +0.11(+2.43%)
Apr 30, 2008 4.751 4.778 4.691 4.697 307,154 -0.02(-0.51%)
Apr 29, 2008 4.775 4.787 4.700 4.721 287,048 -0.04(-0.88%)
Apr 28, 2008 4.739 4.796 4.733 4.763 219,206 +0.04(+0.76%)
Apr 25, 2008 4.745 4.745 4.673 4.727 225,076 -0.02(-0.32%)
Apr 24, 2008 4.694 4.751 4.679 4.742 237,261 +0.04(+0.77%)
Apr 23, 2008 4.625 4.727 4.619 4.706 186,300 +0.08(+1.62%)
Apr 22, 2008 4.634 4.643 4.598 4.631 226,120 -0.03(-0.58%)
Apr 21, 2008 4.676 4.703 4.637 4.658 135,190 -0.05(-1.02%)
Apr 18, 2008 4.667 4.715 4.661 4.706 194,627 +0.08(+1.82%)
Apr 17, 2008 4.643 4.679 4.583 4.622 240,733 -0.04(-0.84%)
Apr 16, 2008 4.682 4.691 4.649 4.661 205,801 -0.00(-0.06%)
Apr 15, 2008 4.580 4.667 4.580 4.664 147,245 +0.08(+1.64%)
Apr 14, 2008 4.550 4.610 4.547 4.589 186,939 +0.02(+0.33%)
Apr 11, 2008 4.601 4.658 4.535 4.574 287,294 -0.09(-2.00%)
Apr 10, 2008 4.640 4.667 4.631 4.667 235,505 +0.02(+0.45%)
Apr 09, 2008 4.649 4.661 4.607 4.646 152,310 +0.02(+0.32%)
Apr 08, 2008 4.610 4.652 4.574 4.631 143,331 -0.01(-0.26%)
Apr 07, 2008 4.751 4.754 4.628 4.643 291,946 -0.05(-0.96%)
Apr 04, 2008 4.670 4.703 4.601 4.688 203,856 +0.05(+1.04%)
Apr 03, 2008 4.646 4.676 4.583 4.640 187,564 -0.04(-0.90%)
Apr 02, 2008 4.664 4.682 4.616 4.682 189,057 +0.05(+1.04%)
Apr 01, 2008 4.529 4.643 4.526 4.634 282,339 +0.10(+2.26%)
Mar 31, 2008 4.511 4.538 4.480 4.532 128,482 +0.02(+0.47%)
Mar 28, 2008 4.508 4.529 4.495 4.511 116,726 +0.01(+0.27%)
Mar 27, 2008 4.520 4.544 4.498 4.498 167,192 -0.03(-0.66%)
Mar 26, 2008 4.751 4.751 4.468 4.529 199,533 +0.05(+1.07%)
Mar 25, 2008 4.541 4.554 4.480 4.480 217,823 -0.06(-1.26%)
Mar 24, 2008 4.471 4.553 4.468 4.538 287,031 +0.08(+1.89%)
Mar 21, 2008 4.384 4.495 4.381 4.453 226,137 +0.00(+0.00%)
Mar 20, 2008 4.384 4.495 4.381 4.453 226,137 +0.03(+0.75%)
Mar 19, 2008 4.438 4.462 4.390 4.420 297,959 -0.02(-0.34%)
Mar 18, 2008 4.411 4.498 4.363 4.435 653,138 +0.05(+1.10%)
Mar 17, 2008 4.417 4.429 4.291 4.387 427,539 -0.12(-2.73%)
Mar 14, 2008 4.565 4.565 4.435 4.511 365,920 -0.02(-0.46%)
Mar 13, 2008 4.508 4.532 4.444 4.532 481,785 -0.03(-0.72%)
Mar 12, 2008 4.565 4.619 4.541 4.565 296,246 +0.00(+0.00%)
Mar 11, 2008 4.526 4.565 4.477 4.565 348,517 +0.11(+2.36%)
Mar 10, 2008 4.520 4.541 4.459 4.459 279,013 -0.06(-1.33%)
Mar 07, 2008 4.595 4.595 4.514 4.520 219,865 -0.04(-0.92%)
Mar 06, 2008 4.631 4.631 4.562 4.562 195,968 -0.08(-1.81%)
Mar 05, 2008 4.694 4.718 4.631 4.646 327,147 -0.06(-1.34%)
Mar 04, 2008 4.721 4.766 4.691 4.709 417,024 -0.07(-1.45%)
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.