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 )

11.70 -0.04 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2016 5.904 5.961 5.879 5.935 247,454 +0.05(+0.79%)
Jun 29, 2016 5.889 5.904 5.832 5.889 323,354 +0.05(+0.88%)
Jun 28, 2016 5.745 5.858 5.740 5.837 312,771 +0.12(+2.07%)
Jun 27, 2016 5.766 5.796 5.714 5.719 168,340 -0.09(-1.50%)
Jun 24, 2016 5.704 5.817 5.699 5.807 166,690 -0.08(-1.31%)
Jun 23, 2016 5.889 5.900 5.873 5.884 62,460 +0.03(+0.44%)
Jun 22, 2016 5.894 5.894 5.837 5.858 296,726 -0.02(-0.26%)
Jun 21, 2016 5.889 5.899 5.863 5.873 161,336 -0.03(-0.52%)
Jun 20, 2016 5.909 5.909 5.863 5.904 181,143 +0.07(+1.23%)
Jun 17, 2016 5.817 5.837 5.782 5.832 137,828 +0.03(+0.43%)
Jun 16, 2016 5.802 5.807 5.732 5.807 91,365 +0.00(+0.06%)
Jun 15, 2016 5.812 5.822 5.792 5.804 117,456 +0.00(+0.03%)
Jun 14, 2016 5.812 5.822 5.737 5.802 140,623 -0.03(-0.52%)
Jun 13, 2016 5.832 5.872 5.797 5.832 201,442 -0.02(-0.34%)
Jun 10, 2016 5.918 5.921 5.852 5.852 86,126 -0.09(-1.50%)
Jun 09, 2016 5.913 5.958 5.913 5.942 112,894 +0.00(+0.06%)
Jun 08, 2016 5.938 5.943 5.910 5.938 96,147 +0.02(+0.34%)
Jun 07, 2016 5.868 5.928 5.852 5.918 121,453 +0.07(+1.12%)
Jun 06, 2016 5.802 5.857 5.802 5.852 149,728 +0.05(+0.87%)
Jun 03, 2016 5.792 5.812 5.792 5.802 173,912 +0.00(+0.00%)
Jun 02, 2016 5.807 5.832 5.792 5.802 227,285 +0.01(+0.09%)
Jun 01, 2016 5.727 5.797 5.727 5.797 112,933 +0.05(+0.87%)
May 31, 2016 5.752 5.757 5.722 5.747 72,375 +0.03(+0.52%)
May 27, 2016 5.712 5.717 5.717 5.717 42,400 +0.02(+0.27%)
May 26, 2016 5.737 5.737 5.692 5.702 100,351 -0.02(-0.26%)
May 25, 2016 5.702 5.737 5.702 5.717 148,615 +0.01(+0.18%)
May 24, 2016 5.646 5.707 5.646 5.707 92,044 +0.07(+1.16%)
May 23, 2016 5.586 5.652 5.586 5.641 82,041 +0.04(+0.72%)
May 20, 2016 5.616 5.641 5.581 5.601 124,893 -0.01(-0.09%)
May 19, 2016 5.657 5.672 5.596 5.606 65,360 -0.05(-0.89%)
May 18, 2016 5.687 5.698 5.641 5.657 141,905 -0.06(-0.97%)
May 17, 2016 5.717 5.752 5.677 5.712 210,681 +0.01(+0.09%)
May 16, 2016 5.672 5.722 5.672 5.707 225,579 +0.04(+0.62%)
May 13, 2016 5.684 5.687 5.662 5.672 36,939 +0.00(+0.00%)
May 12, 2016 5.697 5.697 5.650 5.672 95,902 +0.01(+0.09%)
May 11, 2016 5.677 5.702 5.667 5.667 156,433 -0.02(-0.35%)
May 10, 2016 5.687 5.687 5.657 5.687 133,632 +0.02(+0.35%)
May 09, 2016 5.667 5.677 5.646 5.667 136,178 +0.03(+0.53%)
May 06, 2016 5.646 5.662 5.636 5.636 109,665 +0.00(+0.00%)
May 05, 2016 5.636 5.697 5.616 5.636 112,888 +0.03(+0.54%)
May 04, 2016 5.606 5.641 5.571 5.606 117,436 -0.01(-0.09%)
May 03, 2016 5.657 5.657 5.601 5.611 119,222 -0.08(-1.41%)
May 02, 2016 5.657 5.707 5.657 5.692 116,574 +0.03(+0.53%)
Apr 29, 2016 5.662 5.667 5.621 5.662 49,713 +0.01(+0.18%)
Apr 28, 2016 5.646 5.702 5.646 5.652 125,725 -0.03(-0.53%)
Apr 27, 2016 5.657 5.692 5.636 5.682 95,549 +0.06(+0.98%)
Apr 26, 2016 5.631 5.652 5.626 5.626 72,729 -0.02(-0.27%)
Apr 25, 2016 5.606 5.641 5.591 5.641 102,658 +0.01(+0.18%)
Apr 22, 2016 5.601 5.641 5.591 5.631 121,181 +0.04(+0.72%)
Apr 21, 2016 5.576 5.611 5.576 5.591 93,021 +0.01(+0.18%)
Apr 20, 2016 5.570 5.601 5.570 5.581 77,488 +0.01(+0.18%)
Apr 19, 2016 5.531 5.581 5.531 5.571 91,616 +0.05(+0.82%)
Apr 18, 2016 5.461 5.526 5.461 5.526 82,987 +0.04(+0.73%)
Apr 15, 2016 5.486 5.496 5.476 5.486 84,977 -0.01(-0.18%)
Apr 14, 2016 5.511 5.511 5.476 5.496 69,916 +0.00(+0.00%)
Apr 13, 2016 5.486 5.521 5.476 5.496 102,745 +0.03(+0.46%)
Apr 12, 2016 5.415 5.476 5.415 5.471 108,246 +0.05(+0.93%)
Apr 11, 2016 5.445 5.455 5.415 5.420 79,234 +0.00(+0.00%)
Apr 08, 2016 5.451 5.451 5.395 5.420 56,378 +0.02(+0.37%)
Apr 07, 2016 5.390 5.430 5.379 5.400 68,618 -0.03(-0.56%)
Apr 06, 2016 5.395 5.430 5.390 5.430 95,651 +0.04(+0.65%)
Apr 05, 2016 5.425 5.435 5.385 5.395 100,916 -0.07(-1.29%)
Apr 04, 2016 5.521 5.521 5.425 5.466 274,323 -0.04(-0.73%)
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.