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 +0.06 (+0.51%)
Official Closing 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 (%)
Oct 31, 2007 5.054 5.060 5.021 5.036 456,662 +0.01(+0.18%)
Oct 30, 2007 5.072 5.075 5.009 5.027 622,631 -0.04(-0.71%)
Oct 29, 2007 5.111 5.141 5.030 5.063 497,353 -0.05(-0.88%)
Oct 26, 2007 5.027 5.108 5.027 5.108 262,090 +0.07(+1.31%)
Oct 25, 2007 5.087 5.087 5.006 5.042 360,873 -0.02(-0.36%)
Oct 24, 2007 5.048 5.078 5.009 5.060 367,858 -0.03(-0.53%)
Oct 23, 2007 5.072 5.123 5.051 5.087 348,567 +0.04(+0.71%)
Oct 22, 2007 5.042 5.090 5.006 5.051 241,469 +0.02(+0.42%)
Oct 19, 2007 5.123 5.123 5.024 5.030 323,289 -0.09(-1.76%)
Oct 18, 2007 5.063 5.135 5.063 5.120 237,145 -0.02(-0.29%)
Oct 17, 2007 5.090 5.168 5.090 5.135 405,442 +0.05(+0.89%)
Oct 16, 2007 5.075 5.102 5.042 5.090 506,885 +0.01(+0.18%)
Oct 15, 2007 5.126 5.153 5.075 5.081 593,695 -0.04(-0.76%)
Oct 12, 2007 5.093 5.156 5.093 5.120 361,871 +0.01(+0.18%)
Oct 11, 2007 5.192 5.195 5.093 5.111 724,740 -0.07(-1.33%)
Oct 10, 2007 5.186 5.195 5.150 5.180 435,808 -0.00(-0.06%)
Oct 09, 2007 5.201 5.213 5.147 5.183 336,926 +0.02(+0.35%)
Oct 08, 2007 5.183 5.210 5.147 5.165 344,243 -0.06(-1.15%)
Oct 05, 2007 5.165 5.228 5.144 5.225 273,731 +0.09(+1.76%)
Oct 04, 2007 5.132 5.162 5.132 5.135 243,464 +0.02(+0.29%)
Oct 03, 2007 5.174 5.192 5.114 5.120 294,020 -0.06(-1.10%)
Oct 02, 2007 5.228 5.286 5.159 5.177 326,585 -0.03(-0.58%)
Oct 01, 2007 5.171 5.207 5.144 5.207 250,353 +0.07(+1.41%)
Sep 28, 2007 5.081 5.156 5.081 5.135 276,488 +0.05(+1.01%)
Sep 27, 2007 5.096 5.129 5.036 5.084 303,396 +0.00(+0.00%)
Sep 26, 2007 5.015 5.099 5.015 5.084 298,676 +0.07(+1.38%)
Sep 25, 2007 5.036 5.072 4.994 5.015 608,329 -0.05(-0.95%)
Sep 24, 2007 5.036 5.096 5.033 5.063 487,594 -0.02(-0.30%)
Sep 21, 2007 5.033 5.109 5.033 5.078 418,081 +0.02(+0.30%)
Sep 20, 2007 5.150 5.150 5.009 5.063 677,577 -0.08(-1.52%)
Sep 19, 2007 5.231 5.298 5.120 5.141 432,382 -0.06(-1.21%)
Sep 18, 2007 5.117 5.259 5.090 5.204 535,822 +0.08(+1.58%)
Sep 17, 2007 5.078 5.135 5.078 5.123 213,198 -0.02(-0.29%)
Sep 14, 2007 5.123 5.168 5.075 5.138 384,488 -0.04(-0.75%)
Sep 13, 2007 5.171 5.195 5.144 5.177 207,543 +0.02(+0.29%)
Sep 12, 2007 5.141 5.183 5.120 5.162 298,344 -0.07(-1.27%)
Sep 11, 2007 5.262 5.316 5.198 5.228 258,764 -0.02(-0.34%)
Sep 10, 2007 5.292 5.412 5.247 5.247 248,121 -0.05(-0.85%)
Sep 07, 2007 5.316 5.358 5.265 5.292 228,830 -0.05(-0.96%)
Sep 06, 2007 5.367 5.427 5.277 5.343 295,350 +0.00(+0.00%)
Sep 05, 2007 5.400 5.457 5.337 5.343 397,127 -0.05(-1.00%)
Sep 04, 2007 5.156 5.454 5.156 5.397 366,195 +0.13(+2.51%)
Aug 31, 2007 5.174 5.277 5.147 5.265 301,670 +0.11(+2.16%)
Aug 30, 2007 5.114 5.231 5.111 5.153 364,199 +0.00(+0.00%)
Aug 29, 2007 5.126 5.177 5.117 5.153 332,934 +0.03(+0.65%)
Aug 28, 2007 5.180 5.195 5.054 5.120 354,886 -0.08(-1.50%)
Aug 27, 2007 5.262 5.262 5.180 5.198 284,374 -0.06(-1.20%)
Aug 24, 2007 5.262 5.325 5.216 5.262 485,599 -0.02(-0.40%)
Aug 23, 2007 5.304 5.310 5.222 5.283 297,346 -0.01(-0.17%)
Aug 22, 2007 5.228 5.331 5.204 5.292 417,083 +0.09(+1.79%)
Aug 21, 2007 5.117 5.231 5.117 5.198 408,103 -0.05(-0.92%)
Aug 20, 2007 5.021 5.283 5.003 5.247 619,305 +0.20(+3.87%)
Aug 17, 2007 4.985 5.186 4.904 5.051 752,679 +0.21(+4.28%)
Aug 16, 2007 4.660 4.850 4.540 4.844 927,960 +0.08(+1.64%)
Aug 15, 2007 4.838 4.850 4.615 4.765 854,455 -0.13(-2.64%)
Aug 14, 2007 5.003 5.033 4.886 4.895 435,709 -0.20(-4.01%)
Aug 13, 2007 5.135 5.180 5.006 5.099 259,429 -0.04(-0.76%)
Aug 10, 2007 5.111 5.171 5.003 5.138 469,967 +0.01(+0.12%)
Aug 09, 2007 5.081 5.195 5.075 5.132 243,132 -0.07(-1.39%)
Aug 08, 2007 5.111 5.289 5.036 5.204 338,921 +0.15(+2.91%)
Aug 07, 2007 5.015 5.153 4.964 5.057 347,236 -0.02(-0.30%)
Aug 06, 2007 5.096 5.126 4.787 5.072 464,312 -0.05(-1.00%)
Aug 03, 2007 5.138 5.174 5.105 5.123 317,302 -0.01(-0.23%)
Aug 02, 2007 5.105 5.222 5.105 5.135 296,348 +0.04(+0.83%)
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.