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 )

11.74 +0.01 (+0.06%)
Streaming Delayed Price Updated: 9:35 AM 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 29, 2010 4.180 4.196 4.145 4.183 162,261 +0.02(+0.40%)
Oct 28, 2010 4.167 4.189 4.127 4.166 161,831 +0.01(+0.29%)
Oct 27, 2010 4.141 4.164 4.119 4.154 118,650 +0.04(+0.85%)
Oct 25, 2010 4.199 4.199 4.106 4.119 400,685 -0.04(-0.92%)
Oct 22, 2010 4.125 4.167 4.119 4.157 98,701 +0.03(+0.77%)
Oct 21, 2010 4.138 4.176 4.087 4.125 189,630 -0.01(-0.15%)
Oct 20, 2010 4.119 4.186 4.119 4.132 229,785 +0.01(+0.31%)
Oct 19, 2010 4.148 4.192 4.116 4.119 209,095 -0.05(-1.15%)
Oct 18, 2010 4.148 4.183 4.132 4.167 156,259 +0.01(+0.31%)
Oct 15, 2010 4.145 4.189 4.110 4.154 175,837 +0.02(+0.46%)
Oct 14, 2010 4.160 4.167 4.113 4.135 300,163 -0.03(-0.69%)
Oct 13, 2010 4.180 4.202 4.154 4.164 261,844 +0.01(+0.15%)
Oct 12, 2010 4.106 4.164 4.090 4.157 197,380 +0.03(+0.77%)
Oct 11, 2010 4.141 4.151 4.106 4.125 170,165 -0.03(-0.69%)
Oct 08, 2010 4.154 4.167 4.052 4.154 312,279 +0.08(+2.03%)
Oct 07, 2010 4.103 4.103 4.043 4.071 160,318 +0.00(+0.00%)
Oct 06, 2010 4.103 4.106 4.055 4.071 182,567 -0.03(-0.66%)
Oct 05, 2010 4.087 4.135 4.078 4.098 324,387 +0.05(+1.14%)
Oct 04, 2010 4.087 4.090 4.036 4.052 248,899 -0.04(-0.86%)
Oct 01, 2010 4.087 4.110 4.054 4.087 319,907 +0.01(+0.31%)
Sep 30, 2010 4.084 4.097 4.018 4.074 175,197 +0.04(+0.95%)
Sep 29, 2010 4.011 4.074 4.011 4.036 251,582 +0.01(+0.14%)
Sep 28, 2010 4.027 4.033 3.992 4.031 212,093 +0.02(+0.55%)
Sep 27, 2010 4.033 4.033 3.995 4.009 194,389 -0.01(-0.21%)
Sep 24, 2010 4.011 4.055 3.998 4.017 162,047 +0.04(+1.04%)
Sep 23, 2010 4.004 4.004 3.969 3.976 228,043 -0.04(-1.11%)
Sep 22, 2010 3.973 4.027 3.971 4.020 324,189 +0.06(+1.61%)
Sep 21, 2010 4.016 4.041 3.938 3.957 380,585 -0.07(-1.71%)
Sep 20, 2010 4.000 4.053 3.988 4.025 255,775 +0.03(+0.78%)
Sep 17, 2010 3.994 4.028 3.991 3.994 170,307 +0.02(+0.55%)
Sep 15, 2010 3.969 3.988 3.953 3.972 153,059 -0.00(-0.08%)
Sep 14, 2010 3.950 3.994 3.950 3.975 122,534 +0.01(+0.24%)
Sep 13, 2010 4.000 4.000 3.960 3.966 227,955 +0.01(+0.20%)
Sep 10, 2010 3.944 3.963 3.891 3.958 227,077 +0.03(+0.81%)
Sep 09, 2010 3.947 3.947 3.913 3.926 114,509 +0.02(+0.41%)
Sep 08, 2010 3.863 3.913 3.863 3.910 315,362 +0.07(+1.70%)
Sep 07, 2010 3.879 3.916 3.832 3.844 249,122 -0.04(-1.04%)
Sep 03, 2010 3.866 3.888 3.851 3.885 169,019 +0.04(+1.06%)
Sep 02, 2010 3.832 3.857 3.832 3.844 104,094 +0.01(+0.16%)
Sep 01, 2010 3.822 3.863 3.822 3.838 241,046 +0.10(+2.59%)
Aug 31, 2010 3.741 3.797 3.735 3.741 961 -0.02(-0.42%)
Aug 30, 2010 3.776 3.788 3.751 3.757 163,831 -0.04(-0.99%)
Aug 27, 2010 3.794 3.804 3.713 3.794 210,527 +0.04(+1.16%)
Aug 26, 2010 3.766 3.804 3.713 3.751 188,546 -0.02(-0.41%)
Aug 25, 2010 3.754 3.769 3.719 3.766 396,958 +0.01(+0.33%)
Aug 24, 2010 3.785 3.794 3.751 3.754 179,143 -0.05(-1.39%)
Aug 23, 2010 3.807 3.857 3.797 3.807 200,330 +0.02(+0.41%)
Aug 20, 2010 3.769 3.801 3.769 3.791 115,756 +0.01(+0.25%)
Aug 19, 2010 3.882 3.882 3.782 3.782 140,340 -0.08(-2.18%)
Aug 18, 2010 3.879 3.885 3.866 3.866 146,845 -0.03(-0.72%)
Aug 17, 2010 3.832 3.894 3.832 3.894 138,061 +0.09(+2.30%)
Aug 16, 2010 3.776 3.835 3.775 3.807 131,456 +0.03(+0.66%)
Aug 13, 2010 3.782 3.813 3.769 3.782 199,073 +0.01(+0.33%)
Aug 12, 2010 3.760 3.791 3.754 3.769 281,215 -0.02(-0.58%)
Aug 11, 2010 3.801 3.847 3.788 3.791 367,449 -0.09(-2.41%)
Aug 10, 2010 3.891 3.922 3.832 3.885 130,132 -0.04(-0.95%)
Aug 09, 2010 3.885 3.935 3.869 3.922 187,777 +0.03(+0.88%)
Aug 06, 2010 3.888 3.907 3.850 3.888 141,372 +0.02(+0.48%)
Aug 05, 2010 3.869 3.916 3.866 3.869 144,099 -0.02(-0.64%)
Aug 04, 2010 3.879 3.916 3.866 3.894 124,149 +0.03(+0.81%)
Aug 03, 2010 3.875 3.888 3.841 3.863 187,895 -0.04(-1.12%)
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.