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 )

11.82 +0.06 (+0.51%)
Official Closing Price Updated: 7:00 PM 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 (%)
Sep 28, 2012 4.861 4.895 4.842 4.880 265,013 +0.02(+0.39%)
Sep 27, 2012 4.850 4.876 4.838 4.861 339,700 +0.03(+0.62%)
Sep 26, 2012 4.835 4.853 4.820 4.831 217,852 -0.02(-0.39%)
Sep 25, 2012 4.876 4.880 4.820 4.850 314,614 -0.01(-0.23%)
Sep 24, 2012 4.823 4.861 4.823 4.861 191,283 +0.01(+0.15%)
Sep 21, 2012 4.868 4.868 4.831 4.853 238,721 +0.01(+0.23%)
Sep 20, 2012 4.823 4.853 4.805 4.842 151,499 +0.00(+0.00%)
Sep 19, 2012 4.865 4.872 4.797 4.842 241,121 +0.01(+0.16%)
Sep 18, 2012 4.816 4.838 4.816 4.835 94,324 +0.02(+0.31%)
Sep 17, 2012 4.889 4.889 4.815 4.820 229,738 -0.04(-0.83%)
Sep 14, 2012 4.838 4.878 4.834 4.860 397,002 +0.03(+0.61%)
Sep 13, 2012 4.779 4.831 4.752 4.831 352,838 +0.04(+0.92%)
Sep 12, 2012 4.779 4.801 4.764 4.786 194,452 +0.02(+0.46%)
Sep 11, 2012 4.786 4.794 4.748 4.764 83,986 -0.01(-0.31%)
Sep 10, 2012 4.801 4.801 4.760 4.779 199,847 -0.02(-0.38%)
Sep 07, 2012 4.812 4.812 4.772 4.797 150,348 +0.00(+0.00%)
Sep 06, 2012 4.845 4.845 4.735 4.797 443,462 +0.07(+1.40%)
Sep 05, 2012 4.724 4.731 4.691 4.731 285,984 +0.01(+0.31%)
Sep 04, 2012 4.672 4.731 4.665 4.717 505,041 +0.03(+0.71%)
Aug 31, 2012 4.669 4.687 4.650 4.683 214,503 +0.03(+0.55%)
Aug 30, 2012 4.621 4.658 4.617 4.658 154,075 -0.01(-0.24%)
Aug 29, 2012 4.661 4.669 4.650 4.669 272,815 +0.01(+0.32%)
Aug 27, 2012 4.680 4.683 4.647 4.654 237,411 -0.03(-0.55%)
Aug 24, 2012 4.654 4.680 4.602 4.680 194,900 +0.03(+0.55%)
Aug 23, 2012 4.672 4.674 4.632 4.654 132,553 -0.02(-0.47%)
Aug 22, 2012 4.672 4.676 4.639 4.676 208,746 +0.00(+0.08%)
Aug 21, 2012 4.691 4.702 4.661 4.672 135,238 -0.01(-0.24%)
Aug 20, 2012 4.702 4.702 4.665 4.683 94,388 -0.01(-0.31%)
Aug 17, 2012 4.683 4.705 4.672 4.698 206,618 +0.02(+0.40%)
Aug 16, 2012 4.661 4.683 4.647 4.680 190,524 +0.02(+0.47%)
Aug 15, 2012 4.639 4.658 4.636 4.658 156,401 +0.01(+0.32%)
Aug 14, 2012 4.654 4.665 4.628 4.643 190,060 -0.01(-0.24%)
Aug 13, 2012 4.636 4.654 4.617 4.654 104,187 +0.00(+0.00%)
Aug 10, 2012 4.628 4.654 4.622 4.654 104,252 +0.00(+0.00%)
Aug 09, 2012 4.621 4.654 4.617 4.654 123,477 +0.03(+0.64%)
Aug 08, 2012 4.602 4.625 4.602 4.625 117,250 +0.02(+0.40%)
Aug 07, 2012 4.628 4.657 4.584 4.606 264,147 -0.02(-0.48%)
Aug 06, 2012 4.617 4.636 4.580 4.628 171,384 +0.01(+0.32%)
Aug 03, 2012 4.584 4.614 4.584 4.614 117,641 +0.06(+1.37%)
Aug 02, 2012 4.547 4.567 4.525 4.551 203,223 -0.02(-0.40%)
Aug 01, 2012 4.580 4.591 4.566 4.569 97,739 +0.00(+0.08%)
Jul 31, 2012 4.588 4.606 4.558 4.566 164,874 -0.01(-0.24%)
Jul 30, 2012 4.584 4.603 4.566 4.577 228,132 -0.03(-0.56%)
Jul 27, 2012 4.566 4.632 4.555 4.602 274,864 +0.04(+0.97%)
Jul 26, 2012 4.540 4.566 4.533 4.558 218,648 +0.04(+0.98%)
Jul 25, 2012 4.525 4.547 4.511 4.514 223,941 +0.01(+0.33%)
Jul 24, 2012 4.536 4.555 4.499 4.499 216,202 -0.05(-1.13%)
Jul 23, 2012 4.522 4.573 4.499 4.551 302,244 +0.00(+0.00%)
Jul 20, 2012 4.558 4.569 4.536 4.551 336,652 -0.03(-0.65%)
Jul 19, 2012 4.588 4.591 4.544 4.581 168,426 +0.00(+0.01%)
Jul 18, 2012 4.558 4.588 4.522 4.580 174,172 +0.02(+0.40%)
Jul 17, 2012 4.547 4.562 4.522 4.562 190,261 +0.04(+0.81%)
Jul 16, 2012 4.525 4.584 4.507 4.525 205,670 -0.01(-0.16%)
Jul 13, 2012 4.522 4.543 4.507 4.533 191,465 +0.03(+0.57%)
Jul 12, 2012 4.507 4.507 4.470 4.507 135,382 -0.01(-0.24%)
Jul 11, 2012 4.511 4.518 4.492 4.518 138,446 +0.00(+0.08%)
Jul 10, 2012 4.525 4.562 4.495 4.514 176,907 -0.00(-0.08%)
Jul 09, 2012 4.525 4.544 4.499 4.518 197,526 -0.01(-0.16%)
Jul 06, 2012 4.507 4.536 4.488 4.525 140,174 +0.01(+0.16%)
Jul 05, 2012 4.507 4.553 4.485 4.518 172,340 +0.01(+0.33%)
Jul 03, 2012 4.518 4.573 4.499 4.503 142,455 +0.00(+0.00%)
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.