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 )

11.76 +0.04 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2008 2.911 3.004 2.851 2.980 224,956 +0.06(+2.06%)
Oct 30, 2008 2.809 2.938 2.772 2.920 340,895 +0.11(+4.07%)
Oct 29, 2008 2.724 2.872 2.667 2.806 391,350 +0.04(+1.41%)
Oct 28, 2008 2.775 2.857 2.709 2.766 397,968 +0.06(+2.22%)
Oct 27, 2008 2.643 2.760 2.643 2.706 290,160 -0.09(-3.12%)
Oct 24, 2008 2.643 3.004 2.634 2.794 260,157 -0.02(-0.54%)
Oct 23, 2008 2.788 2.914 2.709 2.809 305,807 -0.00(-0.11%)
Oct 22, 2008 3.157 3.157 2.736 2.812 286,479 -0.32(-10.10%)
Oct 21, 2008 3.073 3.133 2.932 3.127 245,864 +0.06(+1.96%)
Oct 20, 2008 3.172 3.193 2.980 3.067 257,314 +0.12(+4.08%)
Oct 17, 2008 2.992 2.998 2.751 2.947 388,450 -0.09(-2.88%)
Oct 16, 2008 2.724 3.034 2.544 3.034 340,719 +0.28(+10.28%)
Oct 15, 2008 2.706 2.941 2.655 2.751 370,419 -0.09(-3.33%)
Oct 14, 2008 2.998 3.088 2.788 2.846 595,695 +0.07(+2.44%)
Oct 13, 2008 2.517 2.851 2.517 2.778 420,426 +0.32(+13.24%)
Oct 10, 2008 2.069 3.533 0.9021 2.454 959,733 -0.04(-1.69%)
Oct 09, 2008 2.781 2.806 2.472 2.496 499,411 -0.28(-9.98%)
Oct 08, 2008 2.887 2.917 2.751 2.772 649,223 -0.14(-4.95%)
Oct 07, 2008 3.049 3.049 2.917 2.917 405,284 -0.18(-5.95%)
Oct 06, 2008 3.010 3.175 2.784 3.101 1,233,044 -0.12(-3.79%)
Oct 03, 2008 3.515 3.515 3.224 3.224 364,121 +0.01(+0.19%)
Oct 02, 2008 3.365 3.437 3.218 3.218 440,482 -0.15(-4.46%)
Oct 01, 2008 3.362 3.548 3.293 3.368 296,289 +0.01(+0.36%)
Sep 30, 2008 3.221 3.365 3.218 3.356 295,059 +0.14(+4.40%)
Sep 29, 2008 3.293 3.326 3.121 3.215 580,558 -0.22(-6.52%)
Sep 26, 2008 3.413 3.449 3.314 3.439 0 -0.03(-0.99%)
Sep 25, 2008 3.410 3.566 3.404 3.473 445,886 +0.02(+0.43%)
Sep 24, 2008 3.473 3.515 3.353 3.458 397,103 +0.01(+0.35%)
Sep 23, 2008 3.666 3.666 3.440 3.446 277,500 -0.13(-3.70%)
Sep 22, 2008 3.675 3.681 3.542 3.578 212,133 -0.12(-3.17%)
Sep 19, 2008 3.608 3.703 3.482 3.696 0 +0.40(+12.14%)
Sep 18, 2008 3.263 3.368 3.052 3.296 667,095 +0.03(+1.01%)
Sep 17, 2008 3.431 3.509 3.230 3.263 850,995 -0.29(-8.13%)
Sep 16, 2008 3.557 3.617 3.452 3.551 641,791 -0.18(-4.91%)
Sep 15, 2008 3.819 3.897 3.654 3.735 336,386 -0.20(-5.19%)
Sep 12, 2008 3.939 4.014 3.831 3.939 358,091 -0.03(-0.68%)
Sep 11, 2008 4.023 4.044 3.957 3.966 357,872 -0.13(-3.16%)
Sep 10, 2008 4.102 4.168 4.069 4.096 289,302 -0.02(-0.44%)
Sep 09, 2008 4.267 4.294 4.114 4.114 181,694 -0.14(-3.25%)
Sep 08, 2008 4.330 4.330 4.240 4.252 103,527 +0.02(+0.43%)
Sep 05, 2008 4.261 4.261 4.213 4.234 0 -0.05(-1.08%)
Sep 04, 2008 4.327 4.330 4.258 4.280 181,854 -0.03(-0.74%)
Sep 03, 2008 4.246 4.327 4.246 4.312 193,241 +0.04(+0.99%)
Sep 02, 2008 4.285 4.315 4.243 4.270 204,674 +0.04(+1.00%)
Aug 29, 2008 4.255 4.267 4.225 4.228 103,893 -0.03(-0.64%)
Aug 28, 2008 4.183 4.264 4.183 4.255 141,399 +0.08(+1.87%)
Aug 27, 2008 4.141 4.243 4.141 4.177 137,883 +0.03(+0.73%)
Aug 26, 2008 4.138 4.174 4.135 4.147 175,366 +0.01(+0.22%)
Aug 25, 2008 4.141 4.167 4.126 4.138 184,571 -0.02(-0.58%)
Aug 22, 2008 4.216 4.253 4.159 4.162 113,916 -0.06(-1.35%)
Aug 21, 2008 4.141 4.237 4.141 4.219 166,217 +0.04(+0.86%)
Aug 20, 2008 4.237 4.264 4.159 4.183 263,004 -0.05(-1.21%)
Aug 19, 2008 4.267 4.330 4.231 4.234 201,162 -0.06(-1.47%)
Aug 18, 2008 4.312 4.360 4.297 4.297 138,991 -0.04(-0.83%)
Aug 15, 2008 4.309 4.360 4.306 4.333 0 +0.03(+0.70%)
Aug 14, 2008 4.312 4.342 4.297 4.303 175,416 +0.01(+0.14%)
Aug 13, 2008 4.360 4.360 4.273 4.297 261,032 -0.08(-1.92%)
Aug 12, 2008 4.423 4.435 4.360 4.381 135,752 -0.04(-0.95%)
Aug 11, 2008 4.399 4.450 4.375 4.423 112,363 -0.01(-0.20%)
Aug 08, 2008 4.360 4.435 4.330 4.432 202,037 +0.09(+2.08%)
Aug 07, 2008 4.414 4.432 4.342 4.342 342,551 -0.10(-2.17%)
Aug 06, 2008 4.447 4.459 4.387 4.438 230,447 -0.03(-0.61%)
Aug 05, 2008 4.369 4.483 4.369 4.465 166,121 +0.12(+2.70%)
Aug 04, 2008 4.375 4.390 4.330 4.348 184,977 -0.04(-0.82%)
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.