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 )

12.69 -0.04 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
May 31, 2013 5.063 5.072 4.953 4.995 437,112 -0.11(-2.21%)
May 30, 2013 5.108 5.108 5.025 5.108 128,778 +0.00(+0.00%)
May 29, 2013 5.149 5.149 5.032 5.108 255,923 -0.07(-1.31%)
May 28, 2013 5.187 5.206 5.158 5.176 274,491 +0.01(+0.15%)
May 24, 2013 5.153 5.168 5.123 5.168 130,761 -0.04(-0.80%)
May 23, 2013 5.153 5.209 5.108 5.209 169,759 +0.01(+0.22%)
May 22, 2013 5.232 5.247 5.157 5.198 266,563 -0.03(-0.50%)
May 21, 2013 5.206 5.236 5.198 5.225 162,961 +0.02(+0.36%)
May 20, 2013 5.206 5.209 5.183 5.206 133,636 -0.01(-0.14%)
May 17, 2013 5.176 5.213 5.176 5.213 194,489 +0.04(+0.73%)
May 16, 2013 5.183 5.194 5.157 5.176 243,148 -0.03(-0.65%)
May 15, 2013 5.153 5.209 5.153 5.209 216,154 +0.06(+1.24%)
May 13, 2013 5.130 5.145 5.130 5.145 159,950 +0.00(+0.00%)
May 10, 2013 5.130 5.160 5.127 5.145 173,532 +0.01(+0.22%)
May 09, 2013 5.138 5.149 5.123 5.134 204,797 -0.02(-0.44%)
May 08, 2013 5.149 5.164 5.123 5.157 214,992 -0.01(-0.15%)
May 07, 2013 5.168 5.179 5.115 5.164 174,150 +0.02(+0.29%)
May 06, 2013 5.145 5.160 5.123 5.149 208,485 -0.01(-0.22%)
May 03, 2013 5.130 5.164 5.130 5.160 228,802 +0.03(+0.59%)
May 02, 2013 5.085 5.134 5.085 5.130 131,740 +0.08(+1.49%)
May 01, 2013 5.093 5.138 5.055 5.055 233,060 -0.04(-0.74%)
Apr 30, 2013 5.096 5.108 5.063 5.093 168,368 -0.01(-0.10%)
Apr 29, 2013 5.063 5.104 5.055 5.098 119,658 +0.05(+0.99%)
Apr 26, 2013 5.055 5.058 5.044 5.048 83,054 -0.01(-0.15%)
Apr 25, 2013 5.063 5.098 5.055 5.055 83,739 +0.00(+0.07%)
Apr 24, 2013 5.048 5.081 5.047 5.051 73,457 -0.00(-0.07%)
Apr 23, 2013 5.048 5.085 5.048 5.055 111,304 +0.02(+0.45%)
Apr 22, 2013 4.995 5.036 4.980 5.032 88,359 +0.02(+0.45%)
Apr 19, 2013 4.999 5.025 4.987 5.010 204,627 +0.03(+0.53%)
Apr 18, 2013 4.980 5.006 4.957 4.983 165,793 +0.03(+0.61%)
Apr 17, 2013 5.010 5.026 4.946 4.953 212,719 -0.07(-1.35%)
Apr 16, 2013 5.025 5.040 4.995 5.021 112,111 +0.05(+0.91%)
Apr 15, 2013 5.002 5.014 4.976 4.976 252,610 -0.05(-1.05%)
Apr 12, 2013 5.048 5.051 5.010 5.029 104,200 -0.04(-0.74%)
Apr 11, 2013 5.074 5.079 5.059 5.066 94,696 -0.02(-0.30%)
Apr 10, 2013 5.070 5.089 5.059 5.081 137,106 +0.02(+0.45%)
Apr 09, 2013 5.036 5.063 5.036 5.059 63,406 +0.03(+0.60%)
Apr 08, 2013 5.029 5.035 5.006 5.029 96,493 -0.01(-0.22%)
Apr 05, 2013 4.983 5.048 4.938 5.040 241,332 +0.03(+0.68%)
Apr 04, 2013 5.017 5.025 4.980 5.006 164,561 +0.00(+0.00%)
Apr 03, 2013 5.074 5.074 4.987 5.006 138,438 -0.06(-1.12%)
Apr 02, 2013 5.078 5.078 5.044 5.063 231,340 +0.01(+0.22%)
Apr 01, 2013 5.059 5.096 5.023 5.051 219,008 +0.00(+0.07%)
Mar 28, 2013 5.040 5.093 5.017 5.048 213,223 +0.03(+0.60%)
Mar 27, 2013 5.014 5.017 4.999 5.017 96,177 -0.01(-0.15%)
Mar 26, 2013 4.999 5.029 4.987 5.025 109,010 +0.05(+0.91%)
Mar 25, 2013 5.021 5.032 4.972 4.980 219,274 -0.02(-0.30%)
Mar 22, 2013 4.961 5.006 4.961 4.995 152,333 +0.03(+0.68%)
Mar 21, 2013 4.950 4.991 4.950 4.961 169,550 -0.01(-0.15%)
Mar 20, 2013 4.995 5.032 4.957 4.968 255,931 -0.02(-0.38%)
Mar 19, 2013 5.025 5.025 4.957 4.987 220,073 -0.05(-1.05%)
Mar 18, 2013 4.968 5.063 4.938 5.040 1,192,062 +0.06(+1.13%)
Mar 15, 2013 4.983 4.987 4.950 4.983 182,627 -0.01(-0.15%)
Mar 14, 2013 4.976 4.996 4.976 4.991 132,491 +0.02(+0.37%)
Mar 13, 2013 4.980 4.995 4.969 4.972 111,022 -0.02(-0.37%)
Mar 12, 2013 4.987 4.995 4.969 4.991 305,317 -0.02(-0.37%)
Mar 11, 2013 4.983 5.009 4.969 5.009 138,904 +0.02(+0.44%)
Mar 08, 2013 4.980 4.987 4.954 4.987 141,135 +0.01(+0.30%)
Mar 07, 2013 4.947 4.983 4.939 4.972 211,599 +0.02(+0.37%)
Mar 06, 2013 4.980 4.980 4.906 4.954 212,157 -0.02(-0.37%)
Mar 05, 2013 4.969 4.980 4.947 4.972 177,925 +0.03(+0.52%)
Mar 04, 2013 4.913 4.950 4.891 4.947 114,071 +0.01(+0.30%)
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.