Cohen & Steers Closed-End Opportunity Fund, Inc. Historical Stock Prices

FOF 
$13.09
*  
0.01
0.08%
Get FOF Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading FOF now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-FEB-2015 TO 25-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.12  13.12  13.07  13.09 15,701
05/22/2015 13.09 13.12 13.07 13.09 15,701
05/21/2015 13.13 13.18 13.1 13.1 85,488
05/20/2015 13.2 13.21 13.13 13.19 18,483
05/19/2015 13.19 13.26 13.15 13.23 26,341
05/18/2015 13.2023 13.37 13.18 13.22 38,451
05/15/2015 13.23 13.23 13.1801 13.1999 17,742
05/14/2015 13.194 13.2655 13.194 13.2496 27,322
05/13/2015 13.15 13.36 13.13 13.17 74,925
05/12/2015 13.01 13.18 13.01 13.18 37,891
05/11/2015 13.15 13.1569 13.041 13.0601 54,466
05/08/2015 13.18 13.2 13.13 13.17 25,434
05/07/2015 12.99 13.12 12.98 13.0951 37,301
05/06/2015 13.14 13.17 13.01 13.03 31,556
05/05/2015 13.17 13.22 13.08 13.14 47,034
05/04/2015 13.2 13.201 13.12 13.15 31,954
05/01/2015 13.26 13.2799 13.15 13.2 69,609
04/30/2015 13 13.38 12.99 13.26 291,671
04/29/2015 13.1 13.1068 12.97 13.04 60,800
04/28/2015 13.1 13.17 13.05 13.12 39,542
04/27/2015 13.17 13.25 13.11 13.12 28,440
04/24/2015 13.22 13.22 13.13 13.17 38,499
04/23/2015 13.17 13.25 13.1201 13.2336 60,605
04/22/2015 13.17 13.2 13.08 13.17 54,515
04/21/2015 13.05 13.2 12.97 13.2 62,178
04/20/2015 13 13.07 12.9935 13.051 26,667
04/17/2015 13 13 12.96 13 47,669
04/16/2015 13.05 13.0801 13.03 13.05 31,937
04/15/2015 12.97 13.07 12.96 13.07 54,443
04/14/2015 12.92 13.01 12.8899 12.94 110,486
04/13/2015 12.91 12.98 12.91 12.94 41,420
04/10/2015 12.93 13 12.91 12.96 74,833
04/09/2015 12.95 12.9999 12.8995 12.96 98,329
04/08/2015 13.03 13.0939 12.97 12.98 85,301
04/07/2015 13 13.05 12.96 13.0056 60,534
04/06/2015 12.96 13.06 12.94 12.9968 62,130
04/02/2015 13.04 13.06 12.97 12.99 101,956
04/01/2015 12.89 13.06 12.89 13.06 88,405
03/31/2015 12.96 13.039 12.86 12.89 76,496
03/30/2015 12.81 12.995 12.81 12.97 64,787
03/27/2015 12.84 12.85 12.77 12.8048 53,169
03/26/2015 12.78 12.99 12.76 12.8601 52,139
03/25/2015 12.94 12.94 12.74 12.82 45,801
03/24/2015 12.92 12.96 12.87 12.92 56,473
03/23/2015 12.9 12.91 12.84 12.91 25,405
03/20/2015 12.9 12.96 12.81 12.85 37,572
03/19/2015 12.87 12.96 12.85 12.86 60,140
03/18/2015 12.76 13.05 12.76 12.9352 99,688
03/17/2015 13.1 13.11 13.04 13.09 71,890
03/16/2015 13.03 13.18 13.03 13.15 52,686
03/13/2015 13.09 13.0984 12.91 13.01 59,143
03/12/2015 13.07 13.12 13.07 13.09 29,045
03/11/2015 13.1 13.1199 13.0414 13.08 67,594
03/10/2015 13.1 13.15 13.0501 13.06 66,608
03/09/2015 13.161 13.19 13.11 13.16 42,825
03/06/2015 13.23 13.29 13.11 13.16 46,301
03/05/2015 13.26 13.329 13.24 13.28 53,762
03/04/2015 13.24 13.3 13.21 13.29 61,838
03/03/2015 13.27 13.3 13.14 13.3 42,463
03/02/2015 13.2 13.33 13.2 13.33 65,637
02/27/2015 13.26 13.28 13.21 13.21 42,316
02/26/2015 13.25 13.26 13.2 13.25 37,428
02/25/2015 13.24 13.2799 13.22 13.22 61,338
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?