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 )

11.70 -0.04 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 4.687 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%)
Jul 02, 2012 4.488 4.525 4.470 4.503 191,584 +0.02(+0.41%)
Jun 29, 2012 4.558 4.558 4.470 4.485 177,453 +0.03(+0.74%)
Jun 28, 2012 4.422 4.452 4.374 4.452 85,552 +0.03(+0.66%)
Jun 27, 2012 4.455 4.455 4.419 4.423 127,024 -0.01(-0.16%)
Jun 26, 2012 4.389 4.437 4.378 4.430 264,258 +0.06(+1.26%)
Jun 25, 2012 4.356 4.378 4.330 4.374 97,294 -0.04(-0.92%)
Jun 22, 2012 4.363 4.415 4.353 4.415 169,440 +0.05(+1.10%)
Jun 21, 2012 4.419 4.448 4.345 4.367 289,721 -0.05(-1.17%)
Jun 20, 2012 4.407 4.430 4.378 4.419 134,325 -0.00(-0.08%)
Jun 19, 2012 4.374 4.426 4.371 4.422 375,795 +0.06(+1.35%)
Jun 18, 2012 4.389 4.392 4.356 4.363 194,037 -0.05(-1.06%)
Jun 15, 2012 4.374 4.410 4.363 4.410 150,980 +0.03(+0.66%)
Jun 14, 2012 4.360 4.388 4.320 4.381 175,868 +0.03(+0.66%)
Jun 13, 2012 4.349 4.389 4.342 4.353 170,049 +0.00(+0.00%)
Jun 12, 2012 4.367 4.377 4.331 4.353 110,187 -0.01(-0.17%)
Jun 11, 2012 4.392 4.392 4.317 4.360 308,419 +0.01(+0.25%)
Jun 08, 2012 4.313 4.349 4.305 4.349 110,893 +0.06(+1.34%)
Jun 07, 2012 4.356 4.378 4.291 4.291 178,346 -0.04(-1.00%)
Jun 06, 2012 4.320 4.345 4.302 4.335 221,286 +0.03(+0.67%)
Jun 05, 2012 4.295 4.317 4.259 4.306 98,654 +0.01(+0.25%)
Jun 04, 2012 4.320 4.327 4.263 4.295 176,791 -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.