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 +0.04 (+0.36%)
Official Closing Price Updated: 4:10 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 (%)
Nov 30, 2012 4.767 4.774 4.726 4.767 212,519 -0.00(-0.08%)
Nov 29, 2012 4.778 4.790 4.733 4.771 243,897 +0.01(+0.16%)
Nov 28, 2012 4.756 4.786 4.699 4.763 256,986 +0.01(+0.24%)
Nov 27, 2012 4.748 4.767 4.733 4.752 225,128 +0.02(+0.32%)
Nov 26, 2012 4.741 4.752 4.711 4.737 163,418 -0.02(-0.47%)
Nov 23, 2012 4.707 4.767 4.707 4.760 96,511 +0.05(+1.12%)
Nov 21, 2012 4.692 4.733 4.688 4.707 165,230 +0.01(+0.32%)
Nov 20, 2012 4.669 4.711 4.662 4.692 138,868 +0.03(+0.57%)
Nov 19, 2012 4.673 4.711 4.654 4.666 239,075 +0.05(+1.14%)
Nov 16, 2012 4.531 4.624 4.497 4.613 191,157 +0.08(+1.82%)
Nov 15, 2012 4.606 4.606 4.463 4.531 380,128 -0.11(-2.27%)
Nov 14, 2012 4.744 4.744 4.591 4.636 383,011 -0.11(-2.37%)
Nov 13, 2012 4.767 4.772 4.703 4.748 307,754 -0.02(-0.39%)
Nov 12, 2012 4.790 4.820 4.752 4.767 122,521 -0.03(-0.63%)
Nov 09, 2012 4.767 4.820 4.767 4.797 144,002 +0.02(+0.39%)
Nov 08, 2012 4.812 4.820 4.744 4.778 174,264 -0.03(-0.62%)
Nov 07, 2012 4.842 4.842 4.790 4.808 159,619 -0.05(-1.08%)
Nov 06, 2012 4.867 4.891 4.838 4.861 143,187 +0.01(+0.15%)
Nov 05, 2012 4.853 4.876 4.838 4.854 116,804 -0.01(-0.27%)
Nov 02, 2012 4.891 4.894 4.857 4.867 86,246 -0.01(-0.18%)
Nov 01, 2012 4.857 4.913 4.831 4.876 202,232 +0.02(+0.39%)
Oct 31, 2012 4.835 4.868 4.827 4.857 271,311 +0.05(+0.94%)
Oct 26, 2012 4.820 4.812 4.812 4.812 167,574 -0.01(-0.16%)
Oct 25, 2012 4.827 4.840 4.793 4.820 155,799 -0.00(-0.08%)
Oct 24, 2012 4.816 4.827 4.805 4.823 110,447 +0.03(+0.52%)
Oct 23, 2012 4.797 4.827 4.760 4.798 265,477 -0.01(-0.21%)
Oct 19, 2012 4.876 4.891 4.805 4.808 285,799 -0.06(-1.31%)
Oct 18, 2012 4.883 4.895 4.850 4.872 181,447 -0.03(-0.54%)
Oct 17, 2012 4.883 4.902 4.872 4.898 150,393 +0.02(+0.38%)
Oct 16, 2012 4.898 4.902 4.868 4.880 161,870 -0.02(-0.38%)
Oct 15, 2012 4.861 4.898 4.861 4.898 151,278 +0.03(+0.66%)
Oct 12, 2012 4.880 4.895 4.850 4.866 164,639 -0.02(-0.35%)
Oct 11, 2012 4.887 4.911 4.861 4.883 255,100 +0.01(+0.19%)
Oct 10, 2012 4.932 4.932 4.872 4.874 156,430 -0.04(-0.80%)
Oct 09, 2012 4.940 4.940 4.906 4.913 157,808 -0.02(-0.35%)
Oct 08, 2012 4.962 4.962 4.902 4.931 111,555 -0.00(-0.03%)
Oct 05, 2012 4.928 4.958 4.895 4.932 135,991 +0.00(+0.00%)
Oct 04, 2012 4.906 4.936 4.902 4.932 160,885 +0.02(+0.31%)
Oct 03, 2012 4.917 4.940 4.902 4.917 279,498 +0.02(+0.38%)
Oct 02, 2012 4.943 4.973 4.887 4.898 510,869 +0.00(+0.00%)
Oct 01, 2012 4.898 4.947 4.887 4.898 315,206 +0.02(+0.38%)
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%)
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.