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 )

11.37 +0.10 (+0.84%)
Streaming Delayed Price Updated: 2:38 PM EDT, Apr 26, 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, 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%)
Mar 03, 2008 4.676 4.799 4.673 4.778 378,896 +0.10(+2.06%)
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%)
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.