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

FOF 
$13.26
*  
0.08
0.61%
Get FOF Alerts
*Delayed - data as of Oct. 24, 2014 13:01 ET  -  Find a broker to begin trading FOF now
Exchange: NYSE

Community Rating:
View:    FOF Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
13:01  13.17  13.39  13.13  13.26 58,044
10/23/2014 13.13 13.27 13.12 13.18 61,092
10/22/2014 13.09 13.09 13.01 13.07 64,024
10/21/2014 12.89 13.0768 12.86 13.0299 118,351
10/20/2014 12.75 12.85 12.7288 12.82 117,291
10/17/2014 12.69 12.88 12.56 12.71 147,483
10/16/2014 12.15 12.58 12.142 12.55 131,327
10/15/2014 12.25 12.2852 11.95 12.26 274,404
10/14/2014 12.5 12.5199 12.2 12.27 164,102
10/13/2014 12.67 12.71 12.49 12.5199 96,221
10/10/2014 12.85 12.8786 12.732 12.732 73,647
10/09/2014 13.1 13.1 12.86 12.91 62,325
10/08/2014 12.99 13.09 12.875 13.09 71,899
10/07/2014 13.05 13.06 12.95 13.03 98,846
10/06/2014 13.01 13.09 12.97 13.06 101,879
10/03/2014 12.91 13.01 12.91 12.98 70,137
10/02/2014 12.97 13.02 12.77 12.89 141,403
10/01/2014 13.04 13.06 12.95 12.98 137,441
09/30/2014 13.04 13.08 12.94 13.03 75,563
09/29/2014 13.07 13.07 12.9 12.99 180,834
09/26/2014 13.26 13.32 12.92 13.12 409,282
09/25/2014 13.3 13.4 13.19 13.26 78,299
09/24/2014 13.35 13.4 13.33 13.34 36,086
09/23/2014 13.34 13.44 13.25 13.35 58,460
09/22/2014 13.53 13.53 13.28 13.3392 95,218
09/19/2014 13.53 13.56 13.44 13.52 52,140
09/18/2014 13.49 13.52 13.4346 13.47 46,568
09/17/2014 13.54 13.65 13.37 13.4299 68,694
09/16/2014 13.6 13.84 13.5699 13.77 78,587
09/15/2014 13.51 13.659 13.51 13.57 61,337
09/12/2014 13.69 13.72 13.46 13.56 80,815
09/11/2014 13.69 13.77 13.66 13.72 42,787
09/10/2014 13.7 13.761 13.62 13.75 115,716
09/09/2014 13.57 13.74 13.57 13.67 138,371
09/08/2014 13.66 13.7 13.58 13.61 62,918
09/05/2014 13.71 13.8 13.61 13.62 105,057
09/04/2014 13.8 13.83 13.74 13.74 67,000
09/03/2014 13.69 13.7946 13.69 13.78 59,389
09/02/2014 13.66 13.74 13.64 13.68 63,134
08/29/2014 13.65 13.69 13.65 13.69 41,003
08/28/2014 13.52 13.65 13.52 13.65 66,908
08/27/2014 13.59 13.63 13.57 13.59 50,210
08/26/2014 13.58 13.64 13.54 13.54 61,360
08/25/2014 13.65 13.75 13.52 13.52 128,189
08/22/2014 13.66 13.66 13.55 13.608 32,513
08/21/2014 13.62 13.71 13.61 13.64 36,948
08/20/2014 13.6099 13.6605 13.58 13.6 68,551
08/19/2014 13.51 13.7 13.48 13.63 160,461
08/18/2014 13.41 13.59 13.41 13.4866 112,608
08/15/2014 13.4 13.47 13.3418 13.41 68,681
08/14/2014 13.32 13.43 13.3118 13.42 39,755
08/13/2014 13.32 13.33 13.24 13.32 28,698
08/12/2014 13.26 13.32 13.21 13.26 35,887
08/11/2014 13.1 13.24 13.07 13.229 27,681
08/08/2014 13.08 13.15 13.02 13.13 32,533
08/07/2014 13.03 13.12 12.98 13.05 89,184
08/06/2014 13.08 13.19 13 13.02 74,417
08/05/2014 13.23 13.2568 13.11 13.13 71,353
08/04/2014 13.28 13.3051 13.21 13.232 52,042
08/01/2014 13.24 13.39 13.2082 13.3 40,266
07/31/2014 13.41 13.54 13.33 13.34 110,089
07/30/2014 13.61 13.62 13.53 13.57 62,433
07/29/2014 13.55 13.59 13.54 13.54 25,617
07/28/2014 13.62 13.6699 13.55 13.55 40,574
07/25/2014 13.65 13.7 13.6 13.61 49,193
07/24/2014 13.69 13.699 13.63 13.636 35,824
07/23/2014 13.58 13.67 13.58 13.67 40,238
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?