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 )

11.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Dec 31, 2009 3.663 3.648 3.648 3.648 318,920 +0.00(+0.00%)
Dec 30, 2009 3.614 3.654 3.611 3.648 395,351 -0.01(-0.25%)
Dec 29, 2009 3.678 3.678 3.614 3.657 268,514 -0.02(-0.49%)
Dec 28, 2009 3.684 3.684 3.629 3.675 240,290 +0.01(+0.33%)
Dec 24, 2009 3.714 3.714 3.635 3.663 87,724 +0.01(+0.25%)
Dec 23, 2009 3.623 3.666 3.623 3.654 188,572 +0.03(+0.83%)
Dec 22, 2009 3.587 3.632 3.587 3.623 222,732 +0.02(+0.50%)
Dec 21, 2009 3.584 3.611 3.584 3.605 231,012 -0.05(-1.24%)
Dec 18, 2009 3.648 3.660 3.605 3.651 325,378 +0.02(+0.50%)
Dec 17, 2009 3.581 3.648 3.581 3.632 424,759 +0.02(+0.42%)
Dec 16, 2009 3.626 3.639 3.611 3.617 179,649 +0.02(+0.42%)
Dec 15, 2009 3.578 3.623 3.578 3.602 266,376 +0.01(+0.17%)
Dec 14, 2009 3.581 3.602 3.581 3.596 215,359 +0.02(+0.67%)
Dec 11, 2009 3.578 3.578 3.554 3.572 227,254 +0.01(+0.17%)
Dec 10, 2009 3.536 3.572 3.536 3.566 225,249 +0.03(+0.94%)
Dec 09, 2009 3.533 3.554 3.524 3.533 184,092 +0.01(+0.26%)
Dec 08, 2009 3.530 3.542 3.506 3.524 143,411 -0.02(-0.59%)
Dec 07, 2009 3.554 3.574 3.536 3.545 148,748 -0.03(-0.76%)
Dec 04, 2009 3.578 3.596 3.545 3.572 223,696 +0.02(+0.68%)
Dec 03, 2009 3.593 3.599 3.548 3.548 255,698 -0.04(-1.09%)
Dec 02, 2009 3.554 3.596 3.554 3.587 170,298 +0.01(+0.34%)
Dec 01, 2009 3.578 3.587 3.542 3.575 184,454 +0.04(+1.02%)
Nov 30, 2009 3.512 3.560 3.494 3.539 198,784 +0.05(+1.38%)
Nov 27, 2009 3.458 3.521 3.458 3.491 84,897 -0.04(-1.19%)
Nov 25, 2009 3.515 3.548 3.509 3.533 103,657 +0.02(+0.43%)
Nov 24, 2009 3.497 3.545 3.467 3.518 338,986 +0.01(+0.26%)
Nov 23, 2009 3.518 3.548 3.485 3.509 193,231 +0.03(+0.86%)
Nov 20, 2009 3.440 3.503 3.434 3.479 147,012 +0.01(+0.17%)
Nov 19, 2009 3.473 3.506 3.446 3.473 256,313 -0.04(-1.03%)
Nov 18, 2009 3.497 3.524 3.488 3.509 225,631 -0.01(-0.17%)
Nov 17, 2009 3.485 3.524 3.485 3.515 264,953 +0.00(+0.09%)
Nov 16, 2009 3.479 3.545 3.479 3.512 188,375 +0.02(+0.65%)
Nov 13, 2009 3.458 3.494 3.452 3.490 254,534 +0.02(+0.47%)
Nov 12, 2009 3.491 3.506 3.458 3.473 288,558 -0.03(-0.77%)
Nov 11, 2009 3.485 3.506 3.467 3.500 247,344 +0.02(+0.61%)
Nov 10, 2009 3.488 3.501 3.440 3.479 168,585 +0.00(+0.00%)
Nov 09, 2009 3.440 3.524 3.437 3.479 353,678 +0.05(+1.40%)
Nov 06, 2009 3.437 3.443 3.404 3.431 111,755 -0.02(-0.44%)
Nov 05, 2009 3.413 3.479 3.386 3.446 246,263 +0.07(+2.20%)
Nov 04, 2009 3.353 3.419 3.353 3.372 238,548 +0.03(+0.93%)
Nov 03, 2009 3.341 3.356 3.323 3.341 112,879 -0.01(-0.43%)
Nov 02, 2009 3.317 3.404 3.278 3.355 248,990 +0.04(+1.25%)
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%)
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.