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 -0.02 (-0.17%)
Streaming Delayed Price Updated: 9:40 AM 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 (%)
Jul 31, 2009 3.290 3.380 3.248 3.338 175,399 +0.06(+1.74%)
Jul 30, 2009 3.278 3.311 3.239 3.281 215,508 +0.05(+1.58%)
Jul 29, 2009 3.257 3.290 3.208 3.230 240,051 -0.06(-1.68%)
Jul 28, 2009 3.299 3.305 3.254 3.285 118,279 -0.02(-0.54%)
Jul 27, 2009 3.305 3.320 3.254 3.302 164,069 -0.01(-0.16%)
Jul 24, 2009 3.293 3.308 3.252 3.308 93,733 +0.03(+0.92%)
Jul 23, 2009 3.175 3.341 3.175 3.278 376,096 +0.09(+2.73%)
Jul 22, 2009 3.187 3.220 3.172 3.190 166,427 -0.01(-0.19%)
Jul 21, 2009 3.160 3.215 3.151 3.196 244,457 +0.03(+0.91%)
Jul 20, 2009 3.100 3.184 3.100 3.168 275,481 +0.07(+2.17%)
Jul 17, 2009 3.091 3.157 3.070 3.100 231,800 +0.00(+0.10%)
Jul 16, 2009 3.115 3.115 3.037 3.097 239,861 +0.04(+1.26%)
Jul 15, 2009 3.049 3.064 3.019 3.059 163,563 +0.08(+2.85%)
Jul 14, 2009 2.953 2.992 2.953 2.974 109,380 +0.02(+0.61%)
Jul 13, 2009 2.922 2.974 2.917 2.956 172,739 +0.06(+2.18%)
Jul 10, 2009 2.905 2.932 2.876 2.893 140,048 -0.02(-0.70%)
Jul 09, 2009 2.926 2.968 2.893 2.913 222,905 +0.01(+0.28%)
Jul 08, 2009 2.932 2.950 2.893 2.905 297,164 -0.02(-0.82%)
Jul 07, 2009 3.001 3.001 2.908 2.929 269,988 -0.09(-2.99%)
Jul 06, 2009 2.962 3.022 2.962 3.019 421,466 +0.02(+0.70%)
Jul 02, 2009 3.004 3.010 2.962 2.998 184,331 -0.05(-1.48%)
Jul 01, 2009 2.983 3.058 2.980 3.043 459,677 +0.07(+2.22%)
Jun 30, 2009 3.022 3.022 2.917 2.977 287,909 +0.00(+0.00%)
Jun 29, 2009 2.983 3.010 2.941 2.977 422,630 +0.01(+0.41%)
Jun 26, 2009 2.914 2.965 2.914 2.965 176,616 +0.02(+0.61%)
Jun 25, 2009 2.866 2.947 2.863 2.947 245,535 +0.09(+3.05%)
Jun 24, 2009 2.824 2.896 2.824 2.860 247,098 +0.04(+1.39%)
Jun 23, 2009 2.824 2.857 2.794 2.821 361,799 +0.01(+0.21%)
Jun 22, 2009 2.887 2.917 2.778 2.815 447,991 -0.12(-4.10%)
Jun 19, 2009 2.938 2.959 2.917 2.935 140,042 +0.01(+0.31%)
Jun 18, 2009 2.971 2.971 2.902 2.926 160,770 -0.07(-2.21%)
Jun 17, 2009 3.037 3.037 2.977 2.992 170,853 -0.03(-0.90%)
Jun 16, 2009 2.980 3.067 2.980 3.019 159,114 -0.03(-0.88%)
Jun 15, 2009 3.091 3.091 3.010 3.046 151,954 -0.05(-1.66%)
Jun 12, 2009 3.091 3.109 3.052 3.097 225,907 +0.02(+0.49%)
Jun 11, 2009 3.070 3.109 3.051 3.082 182,642 +0.02(+0.59%)
Jun 10, 2009 3.082 3.085 3.010 3.064 183,530 -0.01(-0.20%)
Jun 09, 2009 3.028 3.091 3.019 3.070 180,933 +0.03(+0.89%)
Jun 08, 2009 3.028 3.043 3.010 3.043 137,125 -0.01(-0.30%)
Jun 05, 2009 3.061 3.076 3.013 3.052 188,681 +0.01(+0.20%)
Jun 04, 2009 3.019 3.055 2.980 3.046 198,465 +0.04(+1.20%)
Jun 03, 2009 3.019 3.031 2.980 3.010 168,066 -0.04(-1.28%)
Jun 02, 2009 3.031 3.052 3.010 3.049 240,420 +0.02(+0.50%)
Jun 01, 2009 2.983 3.043 2.983 3.034 608,748 +0.06(+2.13%)
May 29, 2009 2.944 2.971 2.923 2.971 369,891 +0.03(+1.02%)
May 28, 2009 2.917 2.947 2.896 2.941 164,085 +0.03(+1.03%)
May 27, 2009 2.920 2.932 2.902 2.911 254,797 -0.02(-0.51%)
May 26, 2009 2.842 2.926 2.842 2.926 265,947 +0.07(+2.29%)
May 22, 2009 2.830 2.869 2.830 2.860 83,015 +0.03(+1.19%)
May 21, 2009 2.815 2.851 2.803 2.827 301,241 -0.04(-1.47%)
May 20, 2009 2.854 2.914 2.839 2.869 195,050 +0.02(+0.74%)
May 19, 2009 2.851 2.860 2.769 2.848 397,276 +0.00(+0.11%)
May 18, 2009 2.800 2.854 2.769 2.845 347,985 +0.07(+2.60%)
May 15, 2009 2.797 2.803 2.745 2.772 268,973 -0.03(-1.18%)
May 14, 2009 2.754 2.806 2.736 2.806 357,486 +0.03(+1.19%)
May 13, 2009 2.806 2.806 2.739 2.772 177,517 -0.05(-1.81%)
May 12, 2009 2.830 2.830 2.791 2.824 220,753 +0.00(+0.00%)
May 11, 2009 2.830 2.836 2.788 2.824 294,164 -0.05(-1.88%)
May 08, 2009 2.821 2.881 2.821 2.878 355,348 +0.07(+2.35%)
May 07, 2009 2.842 2.857 2.754 2.812 196,021 -0.03(-0.95%)
May 06, 2009 2.797 2.839 2.794 2.839 245,275 +0.05(+1.61%)
May 05, 2009 2.803 2.806 2.742 2.794 146,523 +0.01(+0.22%)
May 04, 2009 2.715 2.791 2.712 2.788 303,629 +0.06(+2.09%)
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.