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 )

11.77 +0.04 (+0.35%)
Streaming Delayed Price Updated: 1:25 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 (%)
Oct 30, 2009 3.434 3.458 3.287 3.314 618,515 -0.15(-4.42%)
Oct 29, 2009 3.440 3.470 3.389 3.467 327,616 +0.06(+1.86%)
Oct 28, 2009 3.512 3.518 3.404 3.404 399,248 -0.12(-3.33%)
Oct 27, 2009 3.548 3.554 3.494 3.521 134,521 -0.03(-0.76%)
Oct 26, 2009 3.551 3.599 3.512 3.548 236,469 -0.02(-0.59%)
Oct 23, 2009 3.584 3.584 3.548 3.569 255,728 -0.01(-0.25%)
Oct 22, 2009 3.536 3.599 3.536 3.578 337,796 +0.02(+0.59%)
Oct 21, 2009 3.599 3.623 3.557 3.557 205,728 -0.04(-1.17%)
Oct 20, 2009 3.604 3.623 3.575 3.599 400,675 -0.04(-0.99%)
Oct 19, 2009 3.581 3.666 3.581 3.635 239,423 +0.03(+0.75%)
Oct 16, 2009 3.569 3.620 3.563 3.608 280,806 +0.00(+0.08%)
Oct 15, 2009 3.545 3.605 3.545 3.605 383,462 +0.00(+0.00%)
Oct 14, 2009 3.596 3.619 3.590 3.605 202,047 +0.03(+0.84%)
Oct 13, 2009 3.566 3.578 3.473 3.575 202,752 -0.02(-0.59%)
Oct 12, 2009 3.635 3.635 3.575 3.596 111,578 -0.01(-0.33%)
Oct 09, 2009 3.590 3.629 3.575 3.608 155,250 +0.03(+0.82%)
Oct 08, 2009 3.608 3.623 3.566 3.579 208,605 -0.02(-0.59%)
Oct 07, 2009 3.536 3.602 3.515 3.600 181,754 +0.03(+0.87%)
Oct 06, 2009 3.563 3.598 3.530 3.569 230,640 +0.01(+0.35%)
Oct 05, 2009 3.521 3.575 3.497 3.557 243,912 +0.05(+1.45%)
Oct 02, 2009 3.518 3.530 3.458 3.506 371,710 -0.02(-0.43%)
Oct 01, 2009 3.548 3.569 3.515 3.521 379,864 -0.05(-1.35%)
Sep 30, 2009 3.581 3.581 3.518 3.569 230,730 +0.02(+0.59%)
Sep 29, 2009 3.542 3.563 3.503 3.548 239,097 -0.00(-0.08%)
Sep 28, 2009 3.533 3.578 3.512 3.551 112,104 +0.02(+0.60%)
Sep 25, 2009 3.488 3.533 3.488 3.530 144,016 +0.01(+0.34%)
Sep 24, 2009 3.602 3.605 3.461 3.518 222,495 -0.09(-2.50%)
Sep 23, 2009 3.593 3.635 3.578 3.608 285,046 +0.02(+0.57%)
Sep 22, 2009 3.602 3.632 3.521 3.588 312,768 +0.03(+0.86%)
Sep 21, 2009 3.584 3.584 3.536 3.557 321,497 -0.07(-1.99%)
Sep 18, 2009 3.617 3.657 3.605 3.629 191,880 +0.04(+1.00%)
Sep 17, 2009 3.611 3.663 3.562 3.593 210,321 +0.02(+0.67%)
Sep 16, 2009 3.560 3.642 3.551 3.569 238,940 +0.01(+0.25%)
Sep 15, 2009 3.482 3.569 3.482 3.560 329,299 +0.07(+2.07%)
Sep 14, 2009 3.485 3.509 3.428 3.488 174,019 -0.01(-0.34%)
Sep 11, 2009 3.491 3.518 3.470 3.500 155,083 +0.02(+0.52%)
Sep 10, 2009 3.434 3.509 3.398 3.482 166,749 +0.02(+0.61%)
Sep 09, 2009 3.407 3.485 3.386 3.461 307,876 +0.06(+1.68%)
Sep 08, 2009 3.380 3.411 3.347 3.404 212,406 +0.06(+1.71%)
Sep 04, 2009 3.281 3.347 3.278 3.347 134,382 +0.05(+1.55%)
Sep 03, 2009 3.308 3.323 3.278 3.296 120,155 +0.03(+0.83%)
Sep 02, 2009 3.278 3.290 3.266 3.269 173,450 -0.02(-0.46%)
Sep 01, 2009 3.305 3.356 3.275 3.284 419,754 -0.04(-1.19%)
Aug 31, 2009 3.323 3.383 3.305 3.323 290,224 -0.03(-0.89%)
Aug 28, 2009 3.362 3.455 3.344 3.353 762,804 -0.02(-0.62%)
Aug 27, 2009 3.368 3.381 3.293 3.374 372,312 -0.02(-0.62%)
Aug 26, 2009 3.395 3.434 3.341 3.395 187,457 +0.02(+0.50%)
Aug 25, 2009 3.377 3.428 3.374 3.378 195,788 -0.02(-0.51%)
Aug 24, 2009 3.428 3.437 3.338 3.395 227,687 -0.02(-0.52%)
Aug 21, 2009 3.356 3.434 3.356 3.413 225,445 +0.07(+2.16%)
Aug 20, 2009 3.299 3.365 3.245 3.341 253,127 +0.05(+1.65%)
Aug 19, 2009 3.263 3.347 3.239 3.287 224,487 +0.01(+0.28%)
Aug 18, 2009 3.290 3.305 3.266 3.278 84,582 -0.01(-0.18%)
Aug 17, 2009 3.308 3.308 3.248 3.284 148,931 -0.10(-2.85%)
Aug 14, 2009 3.395 3.398 3.308 3.380 271,770 -0.05(-1.58%)
Aug 13, 2009 3.437 3.440 3.335 3.434 211,757 +0.05(+1.42%)
Aug 12, 2009 3.314 3.413 3.314 3.386 210,098 +0.07(+2.18%)
Aug 11, 2009 3.344 3.344 3.311 3.314 136,430 -0.03(-0.81%)
Aug 10, 2009 3.395 3.440 3.308 3.341 813,379 -0.05(-1.59%)
Aug 07, 2009 3.398 3.524 3.383 3.395 398,510 +0.00(+0.00%)
Aug 06, 2009 3.368 3.398 3.338 3.395 206,350 +0.03(+0.98%)
Aug 05, 2009 3.347 3.382 3.335 3.362 155,808 -0.00(-0.09%)
Aug 04, 2009 3.368 3.401 3.311 3.365 314,065 -0.03(-0.97%)
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.