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: 2:53 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 (%)
Aug 31, 2010 3.742 3.798 3.736 3.742 961 -0.02(-0.42%)
Aug 30, 2010 3.776 3.789 3.751 3.757 163,807 -0.04(-0.99%)
Aug 27, 2010 3.795 3.804 3.714 3.795 210,497 +0.04(+1.16%)
Aug 26, 2010 3.767 3.804 3.714 3.751 188,519 -0.02(-0.41%)
Aug 25, 2010 3.754 3.770 3.720 3.767 396,902 +0.01(+0.33%)
Aug 24, 2010 3.786 3.795 3.751 3.754 179,117 -0.05(-1.39%)
Aug 23, 2010 3.807 3.857 3.798 3.807 200,301 +0.02(+0.41%)
Aug 20, 2010 3.770 3.801 3.770 3.792 115,739 +0.01(+0.25%)
Aug 19, 2010 3.882 3.882 3.782 3.782 140,320 -0.08(-2.18%)
Aug 18, 2010 3.879 3.885 3.867 3.867 146,824 -0.03(-0.72%)
Aug 17, 2010 3.832 3.895 3.832 3.895 138,041 +0.09(+2.30%)
Aug 16, 2010 3.776 3.835 3.776 3.807 131,437 +0.03(+0.66%)
Aug 13, 2010 3.782 3.814 3.770 3.782 199,045 +0.01(+0.33%)
Aug 12, 2010 3.761 3.792 3.754 3.770 281,175 -0.02(-0.58%)
Aug 11, 2010 3.801 3.848 3.789 3.792 367,397 -0.09(-2.41%)
Aug 10, 2010 3.892 3.923 3.832 3.885 130,114 -0.04(-0.95%)
Aug 09, 2010 3.885 3.935 3.870 3.923 187,750 +0.03(+0.88%)
Aug 06, 2010 3.889 3.907 3.851 3.889 141,351 +0.02(+0.48%)
Aug 05, 2010 3.870 3.917 3.867 3.870 144,078 -0.02(-0.64%)
Aug 04, 2010 3.879 3.917 3.867 3.895 124,131 +0.03(+0.81%)
Aug 03, 2010 3.876 3.888 3.842 3.864 187,868 -0.04(-1.12%)
Aug 02, 2010 3.870 3.948 3.857 3.907 225,481 +0.10(+2.62%)
Jul 30, 2010 3.807 3.839 3.761 3.807 124,119 -0.00(-0.08%)
Jul 29, 2010 3.847 3.879 3.798 3.810 204,624 -0.02(-0.41%)
Jul 28, 2010 3.851 3.851 3.801 3.826 161,670 -0.03(-0.73%)
Jul 27, 2010 3.879 3.895 3.812 3.854 188,096 -0.01(-0.32%)
Jul 26, 2010 3.845 3.876 3.845 3.867 141,230 +0.02(+0.65%)
Jul 23, 2010 3.792 3.851 3.776 3.842 272,030 +0.02(+0.65%)
Jul 22, 2010 3.711 3.817 3.711 3.817 558,883 +0.14(+3.73%)
Jul 21, 2010 3.692 3.708 3.661 3.679 232,421 -0.01(-0.34%)
Jul 20, 2010 3.633 3.692 3.620 3.692 199,388 +0.04(+1.20%)
Jul 19, 2010 3.636 3.667 3.630 3.648 145,456 +0.03(+0.78%)
Jul 16, 2010 3.620 3.679 3.614 3.620 122,500 -0.07(-1.86%)
Jul 15, 2010 3.686 3.689 3.636 3.689 173,330 +0.01(+0.25%)
Jul 14, 2010 3.692 3.704 3.651 3.679 216,496 -0.03(-0.76%)
Jul 13, 2010 3.689 3.714 3.679 3.708 318,992 +0.03(+0.93%)
Jul 12, 2010 3.648 3.686 3.645 3.673 118,178 +0.00(+0.09%)
Jul 09, 2010 3.670 3.695 3.654 3.670 230,380 -0.04(-1.18%)
Jul 08, 2010 3.645 3.739 3.611 3.714 153,230 +0.09(+2.50%)
Jul 07, 2010 3.548 3.629 3.548 3.623 243,239 +0.09(+2.47%)
Jul 06, 2010 3.642 3.714 3.526 3.536 389,586 -0.05(-1.31%)
Jul 02, 2010 3.583 3.608 3.539 3.583 238,788 -0.00(-0.09%)
Jul 01, 2010 3.545 3.595 3.442 3.586 342,541 +0.01(+0.35%)
Jun 30, 2010 3.614 3.676 3.558 3.573 178,996 -0.02(-0.61%)
Jun 29, 2010 3.651 3.651 3.576 3.595 200,718 -0.08(-2.21%)
Jun 25, 2010 3.676 3.676 3.601 3.676 110,119 +0.07(+1.90%)
Jun 24, 2010 3.658 3.661 3.605 3.608 223,779 -0.06(-1.61%)
Jun 23, 2010 3.676 3.676 3.633 3.667 243,156 +0.00(+0.08%)
Jun 22, 2010 3.736 3.745 3.664 3.664 289,391 -0.08(-2.17%)
Jun 21, 2010 3.851 3.851 3.726 3.745 171,975 -0.02(-0.66%)
Jun 18, 2010 3.770 3.773 3.712 3.770 118,655 +0.05(+1.38%)
Jun 17, 2010 3.712 3.727 3.706 3.718 83,438 +0.01(+0.35%)
Jun 16, 2010 3.715 3.733 3.690 3.706 166,084 -0.02(-0.66%)
Jun 15, 2010 3.699 3.730 3.675 3.730 140,941 +0.07(+1.84%)
Jun 14, 2010 3.724 3.733 3.663 3.663 147,138 -0.04(-1.16%)
Jun 11, 2010 3.660 3.706 3.660 3.706 123,396 +0.00(+0.00%)
Jun 10, 2010 3.577 3.706 3.568 3.706 231,609 +0.15(+4.31%)
Jun 09, 2010 3.565 3.632 3.528 3.552 240,801 -0.01(-0.30%)
Jun 08, 2010 3.525 3.565 3.500 3.563 242,188 +0.03(+0.91%)
Jun 07, 2010 3.537 3.611 3.507 3.531 220,980 -0.02(-0.43%)
Jun 04, 2010 3.546 3.629 3.531 3.546 270,868 -0.12(-3.37%)
Jun 03, 2010 3.690 3.692 3.611 3.670 205,558 -0.02(-0.47%)
Jun 02, 2010 3.626 3.690 3.611 3.687 245,166 +0.09(+2.47%)
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.