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 +0.07 (+0.60%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 13, 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, 2012 4.669 4.688 4.651 4.684 214,473 +0.03(+0.55%)
Aug 30, 2012 4.622 4.658 4.618 4.658 154,053 -0.01(-0.24%)
Aug 29, 2012 4.662 4.669 4.651 4.669 272,776 +0.01(+0.32%)
Aug 27, 2012 4.680 4.684 4.647 4.655 237,378 -0.03(-0.55%)
Aug 24, 2012 4.655 4.680 4.603 4.680 194,873 +0.03(+0.55%)
Aug 23, 2012 4.673 4.674 4.632 4.655 132,534 -0.02(-0.47%)
Aug 22, 2012 4.673 4.677 4.640 4.677 208,717 +0.00(+0.08%)
Aug 21, 2012 4.691 4.702 4.662 4.673 135,219 -0.01(-0.24%)
Aug 20, 2012 4.702 4.702 4.666 4.684 94,375 -0.01(-0.31%)
Aug 17, 2012 4.684 4.706 4.673 4.699 206,589 +0.02(+0.40%)
Aug 16, 2012 4.662 4.684 4.647 4.680 190,497 +0.02(+0.47%)
Aug 15, 2012 4.640 4.658 4.636 4.658 156,379 +0.01(+0.32%)
Aug 14, 2012 4.655 4.666 4.629 4.644 190,033 -0.01(-0.24%)
Aug 13, 2012 4.636 4.655 4.618 4.655 104,172 +0.00(+0.00%)
Aug 10, 2012 4.629 4.655 4.623 4.655 104,237 +0.00(+0.00%)
Aug 09, 2012 4.622 4.655 4.618 4.655 123,460 +0.03(+0.64%)
Aug 08, 2012 4.603 4.625 4.603 4.625 117,233 +0.02(+0.40%)
Aug 07, 2012 4.629 4.657 4.585 4.607 264,109 -0.02(-0.48%)
Aug 06, 2012 4.618 4.636 4.581 4.629 171,359 +0.01(+0.32%)
Aug 03, 2012 4.585 4.614 4.585 4.614 117,625 +0.06(+1.37%)
Aug 02, 2012 4.548 4.568 4.526 4.552 203,194 -0.02(-0.40%)
Aug 01, 2012 4.581 4.592 4.566 4.570 97,726 +0.00(+0.08%)
Jul 31, 2012 4.588 4.607 4.559 4.566 164,850 -0.01(-0.24%)
Jul 30, 2012 4.585 4.603 4.566 4.577 228,100 -0.03(-0.56%)
Jul 27, 2012 4.566 4.633 4.555 4.603 274,825 +0.04(+0.97%)
Jul 26, 2012 4.541 4.566 4.533 4.559 218,617 +0.04(+0.98%)
Jul 25, 2012 4.526 4.548 4.511 4.515 223,909 +0.01(+0.33%)
Jul 24, 2012 4.537 4.555 4.500 4.500 216,172 -0.05(-1.13%)
Jul 23, 2012 4.522 4.574 4.500 4.552 302,201 +0.00(+0.00%)
Jul 20, 2012 4.559 4.570 4.537 4.552 336,604 -0.03(-0.65%)
Jul 19, 2012 4.588 4.592 4.544 4.581 168,402 +0.00(+0.01%)
Jul 18, 2012 4.559 4.588 4.522 4.581 174,148 +0.02(+0.40%)
Jul 17, 2012 4.548 4.563 4.522 4.563 190,234 +0.04(+0.81%)
Jul 16, 2012 4.526 4.585 4.507 4.526 205,640 -0.01(-0.16%)
Jul 13, 2012 4.522 4.544 4.507 4.533 191,438 +0.03(+0.57%)
Jul 12, 2012 4.507 4.507 4.471 4.507 135,363 -0.01(-0.24%)
Jul 11, 2012 4.511 4.519 4.493 4.519 138,426 +0.00(+0.08%)
Jul 10, 2012 4.526 4.563 4.496 4.515 176,882 -0.00(-0.08%)
Jul 09, 2012 4.526 4.544 4.500 4.519 197,498 -0.01(-0.16%)
Jul 06, 2012 4.507 4.537 4.489 4.526 140,154 +0.01(+0.16%)
Jul 05, 2012 4.507 4.553 4.485 4.519 172,316 +0.01(+0.33%)
Jul 03, 2012 4.519 4.574 4.500 4.504 142,435 +0.00(+0.00%)
Jul 02, 2012 4.489 4.526 4.471 4.504 191,557 +0.02(+0.41%)
Jun 29, 2012 4.559 4.559 4.471 4.485 177,428 +0.03(+0.74%)
Jun 28, 2012 4.423 4.452 4.375 4.452 85,539 +0.03(+0.66%)
Jun 27, 2012 4.456 4.456 4.419 4.423 127,006 -0.01(-0.16%)
Jun 26, 2012 4.390 4.438 4.379 4.430 264,221 +0.06(+1.26%)
Jun 25, 2012 4.357 4.379 4.331 4.375 97,280 -0.04(-0.92%)
Jun 22, 2012 4.364 4.415 4.354 4.415 169,416 +0.05(+1.10%)
Jun 21, 2012 4.419 4.449 4.346 4.368 289,680 -0.05(-1.17%)
Jun 20, 2012 4.408 4.430 4.379 4.419 134,306 -0.00(-0.08%)
Jun 19, 2012 4.375 4.427 4.371 4.423 375,742 +0.06(+1.35%)
Jun 18, 2012 4.389 4.393 4.357 4.364 194,010 -0.05(-1.06%)
Jun 15, 2012 4.375 4.411 4.364 4.411 150,959 +0.03(+0.66%)
Jun 14, 2012 4.360 4.389 4.321 4.382 175,843 +0.03(+0.66%)
Jun 13, 2012 4.350 4.389 4.342 4.353 170,025 +0.00(+0.00%)
Jun 12, 2012 4.368 4.377 4.332 4.353 110,172 -0.01(-0.17%)
Jun 11, 2012 4.393 4.393 4.317 4.360 308,376 +0.01(+0.25%)
Jun 08, 2012 4.314 4.350 4.306 4.350 110,877 +0.06(+1.34%)
Jun 07, 2012 4.357 4.378 4.292 4.292 178,321 -0.04(-1.00%)
Jun 06, 2012 4.321 4.346 4.303 4.335 221,255 +0.03(+0.67%)
Jun 05, 2012 4.296 4.317 4.260 4.306 98,640 +0.01(+0.25%)
Jun 04, 2012 4.321 4.328 4.263 4.296 176,765 -0.01(-0.25%)
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.