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 (%)
May 30, 2008 4.844 4.880 4.829 4.838 317,162 -0.02(-0.37%)
May 29, 2008 4.862 4.901 4.844 4.856 188,948 -0.01(-0.19%)
May 28, 2008 4.844 4.865 4.814 4.865 248,191 +0.03(+0.56%)
May 27, 2008 4.886 4.886 4.817 4.838 251,174 -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 4.871 223,595 +0.04(+0.75%)
May 22, 2008 4.811 4.853 4.811 4.835 156,183 +0.03(+0.63%)
May 21, 2008 4.898 4.898 4.805 4.805 309,689 -0.10(-1.96%)
May 20, 2008 4.859 4.901 4.832 4.901 234,574 +0.03(+0.56%)
May 19, 2008 4.844 4.910 4.844 4.874 235,010 +0.02(+0.42%)
May 16, 2008 4.838 4.871 4.829 4.854 175,796 -0.01(-0.11%)
May 15, 2008 4.838 4.862 4.808 4.859 125,321 +0.04(+0.81%)
May 14, 2008 4.790 4.859 4.790 4.820 170,761 +0.03(+0.69%)
May 13, 2008 4.841 4.856 4.787 4.787 181,733 -0.07(-1.42%)
May 12, 2008 4.847 4.895 4.842 4.856 179,432 +0.04(+0.73%)
May 09, 2008 4.808 4.838 4.805 4.820 121,725 -0.01(-0.17%)
May 08, 2008 4.817 4.832 4.799 4.829 228,820 +0.02(+0.38%)
May 07, 2008 4.802 4.853 4.802 4.811 254,839 +0.00(+0.00%)
May 06, 2008 4.802 4.841 4.765 4.811 218,067 +0.00(+0.00%)
May 05, 2008 4.859 4.868 4.774 4.811 326,658 -0.06(-1.30%)
May 02, 2008 4.747 4.892 4.714 4.874 281,764 +0.06(+1.31%)
May 01, 2008 4.714 4.823 4.714 4.811 246,015 +0.11(+2.43%)
Apr 30, 2008 4.750 4.777 4.690 4.696 307,198 -0.02(-0.51%)
Apr 29, 2008 4.774 4.787 4.699 4.720 287,089 -0.04(-0.88%)
Apr 28, 2008 4.738 4.796 4.732 4.762 219,238 +0.04(+0.76%)
Apr 25, 2008 4.744 4.744 4.672 4.726 225,108 -0.02(-0.32%)
Apr 24, 2008 4.693 4.750 4.678 4.741 237,295 +0.04(+0.77%)
Apr 23, 2008 4.624 4.726 4.618 4.705 186,327 +0.08(+1.62%)
Apr 22, 2008 4.633 4.642 4.597 4.630 226,152 -0.03(-0.58%)
Apr 21, 2008 4.675 4.702 4.636 4.657 135,209 -0.05(-1.02%)
Apr 18, 2008 4.666 4.714 4.660 4.705 194,655 +0.08(+1.82%)
Apr 17, 2008 4.642 4.678 4.582 4.621 240,767 -0.04(-0.84%)
Apr 16, 2008 4.681 4.690 4.648 4.660 205,830 -0.00(-0.06%)
Apr 15, 2008 4.579 4.666 4.579 4.663 147,266 +0.08(+1.64%)
Apr 14, 2008 4.549 4.609 4.546 4.588 186,965 +0.02(+0.33%)
Apr 11, 2008 4.600 4.657 4.534 4.573 287,335 -0.09(-2.00%)
Apr 10, 2008 4.639 4.666 4.630 4.666 235,538 +0.02(+0.45%)
Apr 09, 2008 4.648 4.660 4.606 4.645 152,331 +0.02(+0.32%)
Apr 08, 2008 4.609 4.651 4.573 4.630 143,351 -0.01(-0.26%)
Apr 07, 2008 4.750 4.753 4.627 4.642 291,988 -0.05(-0.96%)
Apr 04, 2008 4.669 4.702 4.600 4.687 203,885 +0.05(+1.04%)
Apr 03, 2008 4.645 4.675 4.582 4.639 187,591 -0.04(-0.90%)
Apr 02, 2008 4.663 4.681 4.615 4.681 189,084 +0.05(+1.04%)
Apr 01, 2008 4.528 4.642 4.525 4.633 282,379 +0.10(+2.26%)
Mar 31, 2008 4.510 4.537 4.480 4.531 128,500 +0.02(+0.47%)
Mar 28, 2008 4.507 4.528 4.495 4.510 116,743 +0.01(+0.27%)
Mar 27, 2008 4.519 4.544 4.498 4.498 167,215 -0.03(-0.66%)
Mar 26, 2008 4.750 4.750 4.468 4.528 199,561 +0.05(+1.07%)
Mar 25, 2008 4.540 4.554 4.480 4.480 217,854 -0.06(-1.26%)
Mar 24, 2008 4.471 4.552 4.468 4.537 287,072 +0.08(+1.89%)
Mar 21, 2008 4.384 4.495 4.381 4.453 226,169 +0.00(+0.00%)
Mar 20, 2008 4.384 4.495 4.381 4.453 226,169 +0.03(+0.75%)
Mar 19, 2008 4.438 4.462 4.390 4.420 298,001 -0.02(-0.34%)
Mar 18, 2008 4.411 4.498 4.363 4.435 653,230 +0.05(+1.10%)
Mar 17, 2008 4.417 4.429 4.290 4.387 427,600 -0.12(-2.73%)
Mar 14, 2008 4.564 4.564 4.435 4.510 365,972 -0.02(-0.46%)
Mar 13, 2008 4.507 4.531 4.444 4.531 481,854 -0.03(-0.72%)
Mar 12, 2008 4.564 4.618 4.540 4.564 296,288 +0.00(+0.00%)
Mar 11, 2008 4.525 4.564 4.477 4.564 348,567 +0.11(+2.36%)
Mar 10, 2008 4.519 4.540 4.459 4.459 279,053 -0.06(-1.33%)
Mar 07, 2008 4.594 4.594 4.513 4.519 219,896 -0.04(-0.92%)
Mar 06, 2008 4.630 4.630 4.561 4.561 195,995 -0.08(-1.81%)
Mar 05, 2008 4.693 4.717 4.630 4.645 327,194 -0.06(-1.34%)
Mar 04, 2008 4.720 4.765 4.690 4.708 417,083 -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.