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 (%)
Apr 30, 2007 5.938 5.944 5.905 5.905 97,785 -0.03(-0.56%)
Apr 27, 2007 5.914 5.950 5.914 5.938 115,745 -0.01(-0.20%)
Apr 26, 2007 5.959 5.992 5.938 5.950 133,040 -0.01(-0.15%)
Apr 25, 2007 5.956 5.983 5.941 5.959 212,865 -0.02(-0.25%)
Apr 24, 2007 5.998 5.998 5.926 5.974 221,513 -0.01(-0.20%)
Apr 23, 2007 6.034 6.034 5.869 5.986 417,083 -0.03(-0.50%)
Apr 20, 2007 6.037 6.037 5.983 6.016 135,701 +0.06(+1.01%)
Apr 19, 2007 5.962 5.986 5.956 5.956 188,252 -0.04(-0.60%)
Apr 18, 2007 6.010 6.022 5.956 5.992 257,766 -0.02(-0.30%)
Apr 17, 2007 6.013 6.046 6.010 6.010 248,121 -0.02(-0.30%)
Apr 16, 2007 6.043 6.070 6.004 6.028 218,187 -0.02(-0.25%)
Apr 13, 2007 6.025 6.043 6.001 6.043 172,287 +0.02(+0.35%)
Apr 12, 2007 6.013 6.040 5.992 6.022 152,664 +0.01(+0.20%)
Apr 11, 2007 6.040 6.043 5.998 6.010 186,922 -0.04(-0.60%)
Apr 10, 2007 6.067 6.085 6.022 6.046 126,056 -0.01(-0.15%)
Apr 09, 2007 6.073 6.073 6.013 6.055 253,775 -0.00(-0.05%)
Apr 05, 2007 6.028 6.067 6.019 6.058 154,992 +0.03(+0.55%)
Apr 04, 2007 6.031 6.058 5.992 6.025 173,285 +0.02(+0.25%)
Apr 03, 2007 6.013 6.058 5.989 6.010 126,721 +0.02(+0.25%)
Apr 02, 2007 6.034 6.043 5.986 5.995 146,012 -0.02(-0.40%)
Mar 30, 2007 5.998 6.028 5.968 6.019 162,975 +0.02(+0.35%)
Mar 29, 2007 6.013 6.031 5.968 5.998 121,399 +0.03(+0.45%)
Mar 28, 2007 5.983 6.019 5.968 5.971 208,209 -0.04(-0.65%)
Mar 27, 2007 6.013 6.028 5.950 6.010 168,961 -0.00(-0.05%)
Mar 26, 2007 6.013 6.028 5.959 6.013 137,364 +0.00(+0.00%)
Mar 23, 2007 5.998 6.031 5.956 6.013 144,682 +0.00(+0.00%)
Mar 22, 2007 5.953 6.043 5.953 6.013 322,291 +0.01(+0.20%)
Mar 21, 2007 5.911 6.013 5.911 6.001 322,956 +0.03(+0.55%)
Mar 20, 2007 5.923 5.998 5.911 5.968 299,342 +0.02(+0.30%)
Mar 19, 2007 5.893 5.968 5.866 5.950 129,049 +0.11(+1.80%)
Mar 16, 2007 5.938 5.938 5.842 5.845 103,439 -0.09(-1.57%)
Mar 15, 2007 5.911 5.962 5.863 5.938 136,699 +0.02(+0.25%)
Mar 14, 2007 5.935 5.935 5.803 5.923 104,769 +0.05(+0.77%)
Mar 13, 2007 5.968 5.968 5.878 5.878 109,426 -0.09(-1.51%)
Mar 12, 2007 5.956 5.998 5.920 5.968 48,559 -0.04(-0.70%)
Mar 09, 2007 5.992 6.013 5.956 6.010 181,933 +0.03(+0.50%)
Mar 08, 2007 5.968 6.004 5.929 5.980 221,513 +0.02(+0.35%)
Mar 07, 2007 5.935 5.983 5.863 5.959 107,763 +0.05(+0.81%)
Mar 06, 2007 5.878 5.935 5.866 5.911 59,203 +0.02(+0.31%)
Mar 05, 2007 5.917 5.944 5.839 5.893 83,483 -0.02(-0.41%)
Mar 02, 2007 5.947 5.983 5.863 5.917 115,412 -0.02(-0.35%)
Mar 01, 2007 5.839 5.941 5.785 5.938 162,642 +0.05(+0.87%)
Feb 28, 2007 5.911 5.944 5.791 5.887 141,688 +0.05(+0.88%)
Feb 27, 2007 5.941 5.941 5.734 5.836 183,596 -0.08(-1.42%)
Feb 26, 2007 5.923 5.962 5.887 5.920 189,915 -0.02(-0.30%)
Feb 23, 2007 5.974 6.016 5.881 5.938 202,554 -0.04(-0.60%)
Feb 22, 2007 5.983 6.028 5.902 5.974 254,773 -0.01(-0.15%)
Feb 21, 2007 6.028 6.037 5.968 5.983 194,572 -0.05(-0.75%)
Feb 20, 2007 6.058 6.067 6.001 6.028 243,132 -0.01(-0.15%)
Feb 16, 2007 6.103 6.106 6.016 6.037 98,450 -0.09(-1.52%)
Feb 15, 2007 6.112 6.133 6.046 6.130 113,084 +0.01(+0.15%)
Feb 14, 2007 6.103 6.206 6.076 6.121 273,066 +0.05(+0.79%)
Feb 13, 2007 6.058 6.097 6.031 6.073 149,671 -0.01(-0.15%)
Feb 12, 2007 6.058 6.082 6.019 6.082 200,226 -0.02(-0.34%)
Feb 09, 2007 6.164 6.164 6.046 6.103 120,069 -0.04(-0.59%)
Feb 08, 2007 6.151 6.191 6.091 6.139 124,060 -0.02(-0.24%)
Feb 07, 2007 6.073 6.161 6.073 6.155 104,437 +0.09(+1.49%)
Feb 06, 2007 6.109 6.188 6.046 6.064 185,259 -0.05(-0.79%)
Feb 05, 2007 6.164 6.179 6.100 6.112 78,161 -0.07(-1.12%)
Feb 02, 2007 6.188 6.194 6.103 6.182 99,780 +0.02(+0.29%)
Feb 01, 2007 6.221 6.257 6.133 6.164 443,026 -0.04(-0.63%)
Jan 31, 2007 6.145 6.209 6.127 6.203 251,447 +0.11(+1.88%)
Jan 30, 2007 6.133 6.148 6.085 6.088 159,316 -0.02(-0.39%)
Jan 29, 2007 6.148 6.161 6.088 6.112 124,393 -0.05(-0.78%)
Jan 26, 2007 6.161 6.164 6.085 6.161 163,972 +0.01(+0.20%)
Jan 25, 2007 6.043 6.164 6.043 6.148 394,798 +0.11(+1.74%)
Jan 24, 2007 6.058 6.148 6.025 6.043 267,412 +0.00(+0.05%)
Jan 23, 2007 6.031 6.088 6.019 6.040 158,651 -0.00(-0.05%)
Jan 22, 2007 6.058 6.103 6.016 6.043 145,014 +0.01(+0.20%)
Jan 19, 2007 6.073 6.103 6.013 6.031 120,734 -0.03(-0.45%)
Jan 18, 2007 6.076 6.118 6.037 6.058 125,723 -0.01(-0.15%)
Jan 17, 2007 6.044 6.067 6.016 6.067 135,036 +0.00(+0.00%)
Jan 16, 2007 6.043 6.079 6.013 6.067 106,432 +0.05(+0.85%)
Jan 12, 2007 6.079 6.082 5.977 6.016 134,703 -0.03(-0.55%)
Jan 11, 2007 6.103 6.133 6.016 6.049 114,082 -0.07(-1.13%)
Jan 10, 2007 6.121 6.133 6.004 6.118 194,572 -0.00(-0.05%)
Jan 09, 2007 6.127 6.127 6.016 6.121 133,373 +0.04(+0.69%)
Jan 08, 2007 5.980 6.236 5.974 6.079 188,585 +0.08(+1.40%)
Jan 05, 2007 5.953 6.254 5.953 5.995 136,699 +0.06(+0.96%)
Jan 04, 2007 6.148 6.148 5.938 5.938 328,943 -0.15(-2.47%)
Jan 03, 2007 6.133 6.173 6.028 6.088 193,574 -0.05(-0.83%)
Dec 29, 2006 6.091 6.176 6.058 6.139 223,841 -0.08(-1.35%)
Dec 28, 2006 6.254 6.269 6.179 6.224 79,159 -0.02(-0.24%)
Dec 27, 2006 6.167 6.254 6.133 6.239 132,375 +0.04(+0.58%)
Dec 26, 2006 6.224 6.224 6.164 6.203 145,679 -0.02(-0.34%)
Dec 22, 2006 6.227 6.269 6.194 6.224 152,331 +0.02(+0.24%)
Dec 21, 2006 6.188 6.239 6.121 6.209 182,266 +0.03(+0.49%)
Dec 20, 2006 6.142 6.239 6.118 6.179 114,747 +0.10(+1.58%)
Dec 19, 2006 6.209 6.224 6.082 6.082 184,261 -0.10(-1.56%)
Dec 18, 2006 6.239 6.239 6.097 6.179 99,780 -0.06(-0.96%)
Dec 15, 2006 6.133 6.239 6.133 6.239 132,043 +0.08(+1.32%)
Dec 14, 2006 6.239 6.314 6.157 6.157 130,712 -0.08(-1.30%)
Dec 13, 2006 6.224 6.239 6.194 6.239 93,461 +0.02(+0.24%)
Dec 12, 2006 6.176 6.224 6.148 6.224 75,500 +0.05(+0.78%)
Dec 11, 2006 6.179 6.221 6.154 6.176 63,527 -0.03(-0.53%)
Dec 08, 2006 6.197 6.218 6.133 6.209 94,791 -0.01(-0.10%)
Dec 07, 2006 6.209 6.251 6.197 6.215 68,848 +0.05(+0.83%)
Dec 06, 2006 6.067 6.224 6.067 6.164 92,463 +0.12(+1.94%)
Dec 05, 2006 6.230 6.236 6.043 6.046 235,482 -0.12(-1.90%)
Dec 04, 2006 6.133 6.254 6.103 6.164 213,530 +0.03(+0.49%)
Dec 01, 2006 6.148 6.194 6.088 6.133 253,110 +0.00(+0.00%)
Nov 30, 2006 6.055 6.133 6.055 6.133 119,404 +0.06(+1.04%)
Nov 29, 2006 6.070 6.085 6.034 6.070 128,051 +0.00(+0.00%)
Nov 28, 2006 6.070 6.085 6.031 6.070 170,624 +0.00(+0.05%)
Nov 27, 2006 6.103 6.103 6.013 6.067 350,895 -0.02(-0.35%)
Nov 24, 2006 6.040 6.254 6.028 6.088 115,412 +0.05(+0.90%)
Nov 22, 2006 6.043 6.043 6.019 6.034 207,543 -0.01(-0.15%)
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.