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: 7:00 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 (%)
Sep 30, 2015 5.243 5.253 5.143 5.171 234,886 -0.03(-0.64%)
Sep 29, 2015 5.224 5.296 5.176 5.205 316,861 -0.02(-0.37%)
Sep 28, 2015 5.310 5.310 5.219 5.224 215,188 -0.10(-1.89%)
Sep 25, 2015 5.325 5.358 5.310 5.325 195,386 +0.05(+1.00%)
Sep 24, 2015 5.291 5.296 5.262 5.272 181,077 -0.05(-0.90%)
Sep 23, 2015 5.286 5.320 5.286 5.320 151,186 +0.02(+0.36%)
Sep 22, 2015 5.301 5.301 5.272 5.301 124,858 -0.04(-0.81%)
Sep 21, 2015 5.325 5.363 5.325 5.344 198,243 +0.03(+0.63%)
Sep 18, 2015 5.301 5.344 5.291 5.310 324,991 -0.00(-0.09%)
Sep 17, 2015 5.273 5.362 5.273 5.315 178,244 +0.03(+0.53%)
Sep 16, 2015 5.259 5.299 5.236 5.287 311,831 +0.01(+0.27%)
Sep 15, 2015 5.231 5.278 5.226 5.273 248,332 +0.03(+0.54%)
Sep 14, 2015 5.259 5.259 5.222 5.245 245,205 -0.03(-0.62%)
Sep 11, 2015 5.254 5.278 5.240 5.278 110,898 +0.00(+0.09%)
Sep 10, 2015 5.250 5.290 5.250 5.273 129,293 +0.03(+0.62%)
Sep 09, 2015 5.310 5.320 5.240 5.240 165,232 -0.06(-1.06%)
Sep 08, 2015 5.282 5.315 5.268 5.296 232,243 +0.05(+0.98%)
Sep 04, 2015 5.250 5.245 5.245 5.245 180,815 -0.03(-0.53%)
Sep 03, 2015 5.273 5.320 5.273 5.273 188,967 +0.01(+0.18%)
Sep 02, 2015 5.301 5.306 5.250 5.264 346,693 +0.01(+0.27%)
Sep 01, 2015 5.259 5.301 5.245 5.250 239,931 -0.10(-1.92%)
Aug 31, 2015 5.329 5.362 5.310 5.353 162,317 +0.03(+0.62%)
Aug 28, 2015 5.273 5.381 5.273 5.320 194,970 +0.00(+0.00%)
Aug 27, 2015 5.282 5.348 5.282 5.320 169,227 +0.07(+1.34%)
Aug 26, 2015 5.287 5.287 5.193 5.250 352,387 +0.06(+1.10%)
Aug 25, 2015 5.264 5.282 5.151 5.192 259,906 +0.02(+0.43%)
Aug 24, 2015 5.011 5.353 5.011 5.170 679,004 -0.26(-4.74%)
Aug 21, 2015 5.423 5.437 5.404 5.427 375,429 -0.04(-0.77%)
Aug 20, 2015 5.455 5.474 5.446 5.470 255,022 -0.03(-0.60%)
Aug 19, 2015 5.507 5.521 5.465 5.502 265,610 +0.00(+0.09%)
Aug 18, 2015 5.498 5.507 5.484 5.498 138,659 +0.01(+0.17%)
Aug 17, 2015 5.502 5.535 5.488 5.488 193,803 -0.03(-0.51%)
Aug 14, 2015 5.498 5.521 5.484 5.516 169,182 +0.01(+0.26%)
Aug 13, 2015 5.493 5.512 5.479 5.502 184,630 +0.00(+0.00%)
Aug 12, 2015 5.465 5.507 5.432 5.502 169,083 +0.02(+0.34%)
Aug 11, 2015 5.507 5.516 5.479 5.484 122,108 -0.02(-0.42%)
Aug 10, 2015 5.488 5.535 5.488 5.507 127,746 +0.04(+0.68%)
Aug 07, 2015 5.479 5.501 5.455 5.470 148,409 -0.02(-0.34%)
Aug 06, 2015 5.530 5.586 5.474 5.488 129,244 -0.05(-0.93%)
Aug 05, 2015 5.554 5.595 5.512 5.540 281,800 +0.01(+0.25%)
Aug 04, 2015 5.563 5.624 5.526 5.526 347,635 -0.05(-0.92%)
Aug 03, 2015 5.549 5.586 5.544 5.577 145,851 +0.03(+0.51%)
Jul 31, 2015 5.577 5.591 5.549 5.549 112,084 -0.02(-0.28%)
Jul 30, 2015 5.615 5.619 5.540 5.565 247,815 -0.03(-0.55%)
Jul 29, 2015 5.582 5.666 5.567 5.596 111,917 +0.04(+0.65%)
Jul 28, 2015 5.535 5.577 5.530 5.560 111,785 +0.03(+0.62%)
Jul 27, 2015 5.558 5.577 5.526 5.526 146,935 -0.05(-0.84%)
Jul 24, 2015 5.568 5.596 5.544 5.572 109,106 +0.00(+0.00%)
Jul 23, 2015 5.572 5.624 5.563 5.572 191,303 -0.02(-0.33%)
Jul 22, 2015 5.622 5.624 5.577 5.591 124,882 -0.00(-0.08%)
Jul 21, 2015 5.694 5.708 5.596 5.596 147,262 -0.07(-1.32%)
Jul 20, 2015 5.722 5.732 5.663 5.671 110,145 -0.07(-1.22%)
Jul 17, 2015 5.750 5.769 5.732 5.741 77,169 +0.01(+0.25%)
Jul 16, 2015 5.731 5.769 5.718 5.727 155,977 +0.02(+0.33%)
Jul 15, 2015 5.699 5.736 5.699 5.708 164,223 +0.01(+0.16%)
Jul 14, 2015 5.689 5.741 5.685 5.699 274,796 -0.01(-0.25%)
Jul 13, 2015 5.680 5.746 5.675 5.713 168,139 +0.05(+0.91%)
Jul 10, 2015 5.652 5.680 5.643 5.661 132,848 +0.05(+0.83%)
Jul 09, 2015 5.680 5.689 5.611 5.615 163,323 -0.02(-0.33%)
Jul 08, 2015 5.638 5.671 5.610 5.633 126,030 -0.06(-0.99%)
Jul 07, 2015 5.671 5.689 5.615 5.689 148,946 +0.02(+0.41%)
Jul 06, 2015 5.689 5.694 5.663 5.666 103,488 -0.01(-0.25%)
Jul 02, 2015 5.680 5.680 5.680 5.680 225,485 +0.01(+0.17%)
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.