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 (%)
Feb 29, 2008 4.721 4.739 4.664 4.682 423,675 -0.07(-1.46%)
Feb 28, 2008 4.706 4.760 4.694 4.751 178,665 +0.03(+0.64%)
Feb 27, 2008 4.736 4.751 4.706 4.721 250,433 -0.02(-0.44%)
Feb 26, 2008 4.676 4.763 4.676 4.742 393,289 +0.02(+0.45%)
Feb 25, 2008 4.691 4.736 4.652 4.721 251,521 +0.05(+0.97%)
Feb 22, 2008 4.562 4.676 4.562 4.676 165,389 +0.09(+1.97%)
Feb 21, 2008 4.592 4.643 4.586 4.586 263,280 -0.03(-0.72%)
Feb 20, 2008 4.571 4.640 4.562 4.619 195,938 +0.02(+0.33%)
Feb 19, 2008 4.631 4.652 4.595 4.604 435,630 +0.00(+0.00%)
Feb 18, 2008 4.562 4.634 4.505 4.604 0 +0.00(+0.00%)
Feb 15, 2008 4.562 4.634 4.505 4.604 369,871 -0.03(-0.58%)
Feb 14, 2008 4.841 4.874 4.604 4.631 568,087 -0.22(-4.53%)
Feb 13, 2008 4.907 4.932 4.841 4.850 288,488 -0.08(-1.53%)
Feb 12, 2008 4.907 4.929 4.889 4.926 322,245 +0.02(+0.49%)
Feb 11, 2008 4.904 4.938 4.889 4.901 200,281 -0.01(-0.18%)
Feb 08, 2008 4.938 4.962 4.907 4.910 173,926 -0.01(-0.24%)
Feb 07, 2008 4.886 4.944 4.886 4.922 213,500 +0.02(+0.43%)
Feb 06, 2008 4.895 4.962 4.886 4.901 273,692 +0.00(+0.06%)
Feb 05, 2008 4.907 4.947 4.871 4.898 195,612 -0.05(-1.03%)
Feb 04, 2008 4.965 5.016 4.922 4.950 379,694 -0.03(-0.54%)
Feb 01, 2008 4.944 4.989 4.904 4.977 341,534 +0.06(+1.29%)
Jan 31, 2008 4.898 4.989 4.889 4.913 344,859 -0.02(-0.37%)
Jan 30, 2008 4.874 4.962 4.868 4.932 301,866 +0.04(+0.86%)
Jan 29, 2008 4.883 4.929 4.844 4.889 441,300 +0.06(+1.25%)
Jan 28, 2008 4.826 4.856 4.790 4.829 334,759 -0.02(-0.31%)
Jan 25, 2008 4.829 4.913 4.811 4.844 303,622 +0.06(+1.26%)
Jan 24, 2008 4.739 4.811 4.727 4.784 351,264 +0.06(+1.21%)
Jan 23, 2008 4.631 4.751 4.559 4.727 385,364 +0.08(+1.75%)
Jan 22, 2008 4.526 4.676 4.495 4.646 591,984 -0.11(-2.40%)
Jan 21, 2008 4.844 4.844 4.703 4.760 0 +0.00(+0.00%)
Jan 18, 2008 4.844 4.844 4.703 4.760 395,407 -0.06(-1.19%)
Jan 17, 2008 4.974 4.977 4.778 4.817 518,120 -0.15(-3.03%)
Jan 16, 2008 4.835 4.974 4.787 4.968 296,063 +0.10(+2.04%)
Jan 15, 2008 4.898 4.926 4.823 4.868 249,748 -0.08(-1.52%)
Jan 14, 2008 4.989 5.103 4.941 4.944 458,959 -0.01(-0.12%)
Jan 11, 2008 5.016 5.049 4.950 4.950 350,646 -0.10(-2.02%)
Jan 10, 2008 4.977 5.106 4.971 5.052 371,334 +0.06(+1.30%)
Jan 09, 2008 4.922 5.028 4.922 4.987 528,762 +0.02(+0.45%)
Jan 08, 2008 4.962 5.037 4.926 4.965 533,481 -0.01(-0.24%)
Jan 07, 2008 4.980 5.088 4.898 4.977 662,615 +0.05(+1.04%)
Jan 04, 2008 4.971 5.004 4.904 4.926 559,374 -0.03(-0.67%)
Jan 03, 2008 4.892 5.031 4.859 4.959 546,806 +0.06(+1.23%)
Jan 02, 2008 4.805 4.910 4.787 4.898 319,751 +0.10(+2.00%)
Jan 01, 2008 4.727 4.802 4.727 4.802 934,812 +0.00(+0.00%)
Dec 31, 2007 4.727 4.802 4.727 4.802 934,812 +0.08(+1.78%)
Dec 28, 2007 4.736 4.775 4.709 4.718 981,170 -0.05(-0.95%)
Dec 27, 2007 4.730 4.784 4.715 4.763 810,436 -0.02(-0.38%)
Dec 26, 2007 4.736 4.802 4.697 4.781 828,394 +0.04(+0.89%)
Dec 24, 2007 4.733 4.817 4.730 4.739 578,203 -0.01(-0.13%)
Dec 21, 2007 4.796 4.844 4.736 4.745 1,094,042 -0.10(-2.05%)
Dec 20, 2007 4.655 4.871 4.601 4.844 1,341,221 +0.16(+3.40%)
Dec 19, 2007 4.691 4.736 4.628 4.685 866,971 -0.02(-0.38%)
Dec 18, 2007 4.796 4.814 4.697 4.703 775,518 -0.08(-1.64%)
Dec 17, 2007 4.820 4.865 4.751 4.781 583,614 -0.05(-0.93%)
Dec 14, 2007 4.751 4.826 4.736 4.826 594,608 +0.00(+0.00%)
Dec 13, 2007 4.781 4.850 4.715 4.826 719,981 -0.02(-0.37%)
Dec 12, 2007 4.944 4.965 4.781 4.844 662,782 -0.08(-1.53%)
Dec 11, 2007 4.913 5.094 4.883 4.919 730,956 -0.01(-0.18%)
Dec 10, 2007 4.944 4.965 4.895 4.929 543,062 -0.02(-0.43%)
Dec 07, 2007 5.022 5.043 4.947 4.950 523,774 -0.07(-1.32%)
Dec 06, 2007 4.962 5.106 4.959 5.016 716,656 +0.01(+0.24%)
Dec 05, 2007 4.938 5.067 4.922 5.004 624,205 +0.10(+2.09%)
Dec 04, 2007 4.847 4.938 4.841 4.901 645,828 -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.