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 )

11.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Apr 30, 2010 3.944 3.965 3.901 3.910 244,166 -0.04(-1.08%)
Apr 29, 2010 3.926 3.968 3.926 3.953 186,737 +0.04(+1.10%)
Apr 28, 2010 3.898 3.919 3.883 3.910 157,028 +0.03(+0.79%)
Apr 27, 2010 3.965 3.971 3.877 3.880 232,262 -0.09(-2.31%)
Apr 26, 2010 3.953 3.971 3.941 3.971 257,373 +0.03(+0.86%)
Apr 23, 2010 3.880 3.953 3.880 3.938 96,971 +0.04(+1.10%)
Apr 22, 2010 3.873 3.911 3.852 3.895 100,723 +0.00(+0.00%)
Apr 21, 2010 3.913 3.938 3.889 3.895 189,961 -0.02(-0.39%)
Apr 20, 2010 3.877 3.913 3.877 3.910 328,339 +0.04(+1.11%)
Apr 19, 2010 3.858 3.883 3.846 3.867 296,794 -0.01(-0.16%)
Apr 16, 2010 3.941 3.941 3.858 3.873 382,139 -0.06(-1.63%)
Apr 15, 2010 3.941 3.956 3.938 3.938 179,216 -0.01(-0.31%)
Apr 14, 2010 3.947 3.959 3.937 3.950 330,706 -0.00(-0.08%)
Apr 13, 2010 3.910 3.953 3.898 3.953 130,928 +0.03(+0.70%)
Apr 12, 2010 3.935 3.935 3.916 3.926 99,273 +0.01(+0.16%)
Apr 09, 2010 3.919 3.935 3.919 3.919 63,983 +0.01(+0.24%)
Apr 08, 2010 3.919 3.922 3.889 3.910 164,053 -0.02(-0.47%)
Apr 07, 2010 3.935 3.947 3.910 3.929 222,903 -0.02(-0.54%)
Apr 06, 2010 3.898 3.953 3.898 3.950 189,258 +0.02(+0.39%)
Apr 05, 2010 3.916 3.938 3.870 3.935 240,708 +0.05(+1.26%)
Apr 01, 2010 3.849 3.886 3.886 3.886 169,167 +0.04(+1.12%)
Mar 31, 2010 3.864 3.880 3.815 3.843 145,053 -0.02(-0.48%)
Mar 30, 2010 3.852 3.913 3.818 3.861 202,227 +0.00(+0.08%)
Mar 29, 2010 3.840 3.873 3.818 3.858 132,153 +0.03(+0.72%)
Mar 26, 2010 3.852 3.864 3.828 3.831 220,708 +0.00(+0.08%)
Mar 25, 2010 3.828 3.858 3.812 3.828 263,797 +0.01(+0.32%)
Mar 24, 2010 3.821 3.837 3.794 3.815 287,591 -0.02(-0.40%)
Mar 23, 2010 3.834 3.852 3.812 3.831 309,181 -0.01(-0.24%)
Mar 22, 2010 3.797 3.843 3.779 3.840 277,618 +0.02(+0.56%)
Mar 19, 2010 3.824 3.848 3.803 3.818 347,768 -0.01(-0.31%)
Mar 18, 2010 3.830 3.854 3.806 3.830 137,976 +0.01(+0.24%)
Mar 17, 2010 3.809 3.879 3.809 3.821 272,052 +0.01(+0.39%)
Mar 16, 2010 3.791 3.815 3.779 3.807 251,147 +0.02(+0.64%)
Mar 15, 2010 3.761 3.785 3.758 3.782 211,661 -0.00(-0.08%)
Mar 12, 2010 3.800 3.809 3.777 3.785 206,822 -0.01(-0.24%)
Mar 11, 2010 3.743 3.794 3.743 3.794 214,222 +0.01(+0.24%)
Mar 10, 2010 3.749 3.803 3.749 3.785 262,087 +0.02(+0.56%)
Mar 09, 2010 3.743 3.773 3.737 3.764 165,965 +0.02(+0.48%)
Mar 08, 2010 3.758 3.771 3.743 3.746 225,208 -0.01(-0.32%)
Mar 05, 2010 3.710 3.773 3.710 3.758 244,396 +0.06(+1.63%)
Mar 04, 2010 3.704 3.722 3.689 3.698 193,804 -0.00(-0.08%)
Mar 03, 2010 3.707 3.740 3.689 3.701 361,545 -0.00(-0.08%)
Mar 02, 2010 3.707 3.740 3.692 3.704 216,058 +0.00(+0.08%)
Mar 01, 2010 3.665 3.710 3.665 3.701 148,244 +0.05(+1.32%)
Feb 26, 2010 3.641 3.662 3.620 3.653 212,353 +0.03(+0.91%)
Feb 25, 2010 3.572 3.632 3.553 3.620 233,117 +0.00(+0.00%)
Feb 24, 2010 3.581 3.644 3.581 3.620 306,765 +0.04(+1.09%)
Feb 23, 2010 3.605 3.617 3.572 3.581 503,366 -0.03(-0.83%)
Feb 22, 2010 3.659 3.659 3.596 3.611 164,970 +0.01(+0.17%)
Feb 19, 2010 3.569 3.629 3.569 3.605 212,479 -0.00(-0.00%)
Feb 18, 2010 3.572 3.623 3.572 3.605 135,878 +0.03(+0.76%)
Feb 17, 2010 3.599 3.620 3.575 3.578 219,224 -0.01(-0.38%)
Feb 16, 2010 3.557 3.608 3.527 3.591 307,863 +0.09(+2.53%)
Feb 12, 2010 3.497 3.503 3.503 3.503 106,432 -0.01(-0.34%)
Feb 11, 2010 3.479 3.527 3.479 3.515 202,491 +0.02(+0.60%)
Feb 10, 2010 3.500 3.515 3.443 3.494 170,541 +0.01(+0.17%)
Feb 09, 2010 3.467 3.515 3.446 3.488 240,122 +0.04(+1.05%)
Feb 08, 2010 3.479 3.479 3.437 3.452 280,167 -0.02(-0.66%)
Feb 05, 2010 3.524 3.524 3.373 3.474 490,498 -0.05(-1.40%)
Feb 04, 2010 3.587 3.587 3.518 3.524 191,026 -0.09(-2.58%)
Feb 03, 2010 3.602 3.632 3.590 3.617 176,558 +0.01(+0.20%)
Feb 02, 2010 3.542 3.611 3.542 3.610 149,651 +0.08(+2.27%)
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.