Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cohen & Steers Closed-End Opportunity Fund (NY: FOF )

11.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 30, 2012 4.616 4.674 4.584 4.594 215,081 +0.02(+0.39%)
Mar 29, 2012 4.584 4.591 4.551 4.576 141,161 -0.02(-0.47%)
Mar 28, 2012 4.587 4.598 4.558 4.598 132,171 -0.01(-0.16%)
Mar 27, 2012 4.627 4.627 4.591 4.605 208,190 -0.03(-0.70%)
Mar 26, 2012 4.630 4.638 4.580 4.638 122,667 +0.05(+1.02%)
Mar 23, 2012 4.576 4.598 4.558 4.591 167,903 +0.00(+0.00%)
Mar 22, 2012 4.580 4.591 4.555 4.591 136,262 -0.02(-0.39%)
Mar 21, 2012 4.612 4.634 4.573 4.609 259,218 +0.01(+0.24%)
Mar 20, 2012 4.573 4.598 4.558 4.598 195,312 +0.00(+0.08%)
Mar 19, 2012 4.616 4.616 4.573 4.594 249,486 +0.00(+0.00%)
Mar 16, 2012 4.634 4.634 4.587 4.594 205,444 -0.08(-1.62%)
Mar 15, 2012 4.670 4.688 4.631 4.670 125,555 +0.02(+0.39%)
Mar 14, 2012 4.670 4.673 4.627 4.652 192,715 -0.03(-0.60%)
Mar 13, 2012 4.659 4.684 4.652 4.680 163,528 +0.03(+0.61%)
Mar 12, 2012 4.645 4.666 4.636 4.652 369,055 +0.02(+0.41%)
Mar 09, 2012 4.610 4.648 4.606 4.633 135,491 +0.02(+0.35%)
Mar 08, 2012 4.613 4.633 4.585 4.617 134,808 +0.03(+0.62%)
Mar 07, 2012 4.560 4.596 4.553 4.588 154,306 +0.03(+0.70%)
Mar 06, 2012 4.603 4.609 4.532 4.557 227,370 -0.07(-1.60%)
Mar 05, 2012 4.631 4.631 4.592 4.631 247,123 +0.01(+0.15%)
Mar 02, 2012 4.620 4.638 4.610 4.624 198,625 -0.01(-0.15%)
Mar 01, 2012 4.617 4.652 4.617 4.631 193,248 +0.01(+0.31%)
Feb 29, 2012 4.613 4.659 4.613 4.617 151,892 +0.00(+0.08%)
Feb 28, 2012 4.613 4.648 4.613 4.613 199,577 -0.01(-0.15%)
Feb 27, 2012 4.603 4.631 4.599 4.620 284,417 -0.00(-0.08%)
Feb 24, 2012 4.606 4.645 4.606 4.624 217,058 +0.02(+0.38%)
Feb 23, 2012 4.592 4.610 4.588 4.606 217,231 +0.02(+0.38%)
Feb 22, 2012 4.613 4.620 4.583 4.588 176,232 -0.01(-0.14%)
Feb 21, 2012 4.592 4.613 4.588 4.595 233,068 +0.00(+0.06%)
Feb 17, 2012 4.617 4.617 4.581 4.592 122,914 -0.02(-0.54%)
Feb 16, 2012 4.571 4.617 4.571 4.617 175,504 +0.03(+0.69%)
Feb 15, 2012 4.588 4.606 4.568 4.585 168,460 -0.02(-0.38%)
Feb 14, 2012 4.546 4.603 4.543 4.603 478,852 +0.04(+0.77%)
Feb 13, 2012 4.553 4.574 4.550 4.567 160,947 +0.03(+0.70%)
Feb 10, 2012 4.557 4.567 4.518 4.536 409,419 -0.04(-0.85%)
Feb 09, 2012 4.581 4.588 4.564 4.574 187,904 +0.01(+0.15%)
Feb 08, 2012 4.571 4.592 4.553 4.567 141,381 -0.00(-0.08%)
Feb 07, 2012 4.553 4.596 4.553 4.571 125,756 +0.00(+0.00%)
Feb 06, 2012 4.567 4.578 4.553 4.571 126,226 -0.03(-0.69%)
Feb 03, 2012 4.603 4.638 4.592 4.603 216,613 +0.02(+0.38%)
Feb 02, 2012 4.567 4.624 4.532 4.585 281,824 +0.01(+0.23%)
Feb 01, 2012 4.553 4.578 4.553 4.574 142,780 +0.03(+0.62%)
Jan 31, 2012 4.518 4.546 4.507 4.546 260,536 +0.04(+0.78%)
Jan 30, 2012 4.511 4.527 4.479 4.511 220,718 -0.01(-0.31%)
Jan 27, 2012 4.479 4.528 4.472 4.525 306,728 +0.02(+0.55%)
Jan 26, 2012 4.511 4.553 4.468 4.500 386,980 +0.02(+0.39%)
Jan 25, 2012 4.472 4.499 4.437 4.483 347,953 +0.01(+0.24%)
Jan 24, 2012 4.437 4.479 4.423 4.472 202,770 +0.03(+0.65%)
Jan 23, 2012 4.433 4.451 4.426 4.443 155,901 +0.03(+0.62%)
Jan 20, 2012 4.430 4.437 4.401 4.416 190,460 -0.00(-0.08%)
Jan 19, 2012 4.408 4.430 4.401 4.419 165,933 +0.01(+0.16%)
Jan 18, 2012 4.408 4.430 4.380 4.412 89,001 +0.02(+0.48%)
Jan 17, 2012 4.394 4.412 4.352 4.391 187,052 +0.02(+0.40%)
Jan 13, 2012 4.387 4.387 4.324 4.373 179,779 -0.02(-0.56%)
Jan 12, 2012 4.370 4.405 4.348 4.398 118,041 +0.01(+0.24%)
Jan 11, 2012 4.380 4.391 4.359 4.387 152,994 +0.00(+0.08%)
Jan 10, 2012 4.373 4.392 4.348 4.384 146,424 +0.03(+0.65%)
Jan 09, 2012 4.352 4.359 4.331 4.356 156,252 +0.03(+0.73%)
Jan 06, 2012 4.338 4.352 4.288 4.324 319,270 -0.00(-0.04%)
Jan 05, 2012 4.278 4.331 4.264 4.326 231,787 +0.04(+0.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.