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 )

11.76 +0.04 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2009 3.022 3.022 2.916 2.977 287,950 +0.00(+0.00%)
Jun 29, 2009 2.983 3.010 2.940 2.977 422,690 +0.01(+0.41%)
Jun 26, 2009 2.913 2.965 2.913 2.965 176,641 +0.02(+0.61%)
Jun 25, 2009 2.865 2.946 2.862 2.946 245,570 +0.09(+3.05%)
Jun 24, 2009 2.823 2.895 2.823 2.859 247,133 +0.04(+1.39%)
Jun 23, 2009 2.823 2.856 2.793 2.820 361,851 +0.01(+0.21%)
Jun 22, 2009 2.886 2.916 2.778 2.814 448,055 -0.12(-4.10%)
Jun 19, 2009 2.937 2.958 2.916 2.934 140,062 +0.01(+0.31%)
Jun 18, 2009 2.971 2.971 2.901 2.925 160,793 -0.07(-2.21%)
Jun 17, 2009 3.037 3.037 2.977 2.992 170,877 -0.03(-0.90%)
Jun 16, 2009 2.980 3.067 2.980 3.019 159,136 -0.03(-0.88%)
Jun 15, 2009 3.091 3.091 3.010 3.045 151,975 -0.05(-1.66%)
Jun 12, 2009 3.091 3.109 3.052 3.097 225,940 +0.02(+0.49%)
Jun 11, 2009 3.070 3.109 3.051 3.082 182,668 +0.02(+0.59%)
Jun 10, 2009 3.082 3.085 3.010 3.064 183,556 -0.01(-0.20%)
Jun 09, 2009 3.028 3.091 3.019 3.070 180,958 +0.03(+0.89%)
Jun 08, 2009 3.028 3.043 3.010 3.043 137,145 -0.01(-0.30%)
Jun 05, 2009 3.061 3.076 3.013 3.052 188,708 +0.01(+0.20%)
Jun 04, 2009 3.019 3.055 2.980 3.046 198,493 +0.04(+1.20%)
Jun 03, 2009 3.019 3.031 2.980 3.010 168,090 -0.04(-1.28%)
Jun 02, 2009 3.031 3.052 3.010 3.049 240,454 +0.02(+0.50%)
Jun 01, 2009 2.983 3.043 2.983 3.034 608,835 +0.06(+2.13%)
May 29, 2009 2.943 2.971 2.922 2.971 369,943 +0.03(+1.02%)
May 28, 2009 2.916 2.946 2.895 2.940 164,109 +0.03(+1.03%)
May 27, 2009 2.919 2.931 2.901 2.910 254,833 -0.02(-0.51%)
May 26, 2009 2.841 2.925 2.841 2.925 265,985 +0.07(+2.29%)
May 22, 2009 2.829 2.868 2.829 2.860 83,027 +0.03(+1.19%)
May 21, 2009 2.814 2.850 2.802 2.826 301,284 -0.04(-1.47%)
May 20, 2009 2.853 2.913 2.838 2.868 195,077 +0.02(+0.74%)
May 19, 2009 2.850 2.859 2.769 2.847 397,333 +0.00(+0.11%)
May 18, 2009 2.799 2.853 2.769 2.844 348,035 +0.07(+2.60%)
May 15, 2009 2.796 2.802 2.745 2.772 269,012 -0.03(-1.18%)
May 14, 2009 2.754 2.805 2.736 2.805 357,537 +0.03(+1.19%)
May 13, 2009 2.805 2.805 2.739 2.772 177,543 -0.05(-1.81%)
May 12, 2009 2.829 2.829 2.790 2.823 220,784 +0.00(+0.00%)
May 11, 2009 2.829 2.835 2.787 2.823 294,206 -0.05(-1.88%)
May 08, 2009 2.820 2.880 2.820 2.877 355,398 +0.07(+2.35%)
May 07, 2009 2.841 2.856 2.754 2.811 196,049 -0.03(-0.95%)
May 06, 2009 2.796 2.838 2.793 2.838 245,310 +0.05(+1.61%)
May 05, 2009 2.802 2.805 2.742 2.793 146,544 +0.01(+0.22%)
May 04, 2009 2.715 2.790 2.712 2.787 303,672 +0.06(+2.09%)
May 01, 2009 2.697 2.745 2.664 2.730 184,640 +0.02(+0.55%)
Apr 30, 2009 2.700 2.763 2.691 2.715 296,208 +0.02(+0.67%)
Apr 29, 2009 2.649 2.700 2.631 2.697 244,838 +0.04(+1.59%)
Apr 28, 2009 2.637 2.662 2.604 2.655 140,494 +0.00(+0.11%)
Apr 27, 2009 2.634 2.667 2.610 2.652 265,237 -0.01(-0.45%)
Apr 24, 2009 2.643 2.706 2.634 2.664 191,648 +0.03(+1.07%)
Apr 23, 2009 2.622 2.636 2.575 2.636 83,922 +0.02(+0.88%)
Apr 22, 2009 2.616 2.706 2.607 2.613 281,817 -0.01(-0.34%)
Apr 21, 2009 2.514 2.646 2.514 2.622 300,130 +0.04(+1.51%)
Apr 20, 2009 2.631 2.631 2.532 2.583 127,403 -0.09(-3.37%)
Apr 17, 2009 2.646 2.691 2.625 2.673 175,577 +0.02(+0.79%)
Apr 16, 2009 2.595 2.652 2.580 2.652 425,019 +0.07(+2.80%)
Apr 15, 2009 2.524 2.586 2.524 2.580 318,799 +0.05(+2.02%)
Apr 14, 2009 2.583 2.604 2.511 2.529 358,841 -0.07(-2.55%)
Apr 13, 2009 2.583 2.595 2.544 2.595 226,668 +0.01(+0.23%)
Apr 09, 2009 2.520 2.595 2.520 2.589 171,137 +0.09(+3.74%)
Apr 08, 2009 2.462 2.518 2.450 2.495 181,717 +0.01(+0.48%)
Apr 07, 2009 2.502 2.502 2.432 2.483 248,191 -0.05(-1.78%)
Apr 06, 2009 2.556 2.560 2.495 2.529 122,653 -0.08(-2.89%)
Apr 03, 2009 2.586 2.607 2.511 2.604 201,044 -0.01(-0.23%)
Apr 02, 2009 2.541 2.631 2.532 2.610 492,530 +0.09(+3.58%)
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.