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 )

11.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 5.252 5.262 5.139 5.182 421,332 -0.12(-2.21%)
May 30, 2013 5.299 5.299 5.213 5.299 124,129 +0.00(+0.00%)
May 29, 2013 5.342 5.342 5.221 5.299 246,684 -0.07(-1.31%)
May 28, 2013 5.381 5.401 5.351 5.369 264,582 +0.01(+0.15%)
May 24, 2013 5.346 5.362 5.315 5.362 126,040 -0.04(-0.80%)
May 23, 2013 5.346 5.405 5.299 5.405 163,631 +0.01(+0.22%)
May 22, 2013 5.428 5.444 5.350 5.393 256,941 -0.03(-0.50%)
May 21, 2013 5.401 5.432 5.393 5.420 157,078 +0.02(+0.36%)
May 20, 2013 5.401 5.405 5.377 5.401 128,812 -0.01(-0.14%)
May 17, 2013 5.369 5.408 5.369 5.408 187,468 +0.04(+0.73%)
May 16, 2013 5.377 5.389 5.350 5.369 234,371 -0.04(-0.65%)
May 15, 2013 5.346 5.405 5.346 5.405 208,351 +0.07(+1.24%)
May 13, 2013 5.322 5.338 5.322 5.338 154,176 +0.00(+0.00%)
May 10, 2013 5.322 5.354 5.319 5.338 167,268 +0.01(+0.22%)
May 09, 2013 5.330 5.342 5.315 5.326 197,404 -0.02(-0.44%)
May 08, 2013 5.342 5.358 5.315 5.350 207,231 -0.01(-0.15%)
May 07, 2013 5.362 5.373 5.307 5.358 167,864 +0.02(+0.29%)
May 06, 2013 5.338 5.354 5.315 5.342 200,959 -0.01(-0.22%)
May 03, 2013 5.322 5.358 5.322 5.354 220,542 +0.03(+0.59%)
May 02, 2013 5.276 5.326 5.276 5.322 126,985 +0.08(+1.49%)
May 01, 2013 5.283 5.330 5.244 5.244 224,647 -0.04(-0.74%)
Apr 30, 2013 5.287 5.299 5.252 5.283 162,290 -0.01(-0.10%)
Apr 29, 2013 5.252 5.295 5.244 5.289 115,339 +0.05(+0.99%)
Apr 26, 2013 5.244 5.247 5.233 5.237 80,056 -0.01(-0.15%)
Apr 25, 2013 5.252 5.289 5.244 5.244 80,716 +0.00(+0.07%)
Apr 24, 2013 5.237 5.272 5.236 5.240 70,806 -0.00(-0.07%)
Apr 23, 2013 5.237 5.276 5.237 5.244 107,286 +0.02(+0.45%)
Apr 22, 2013 5.182 5.225 5.166 5.221 85,169 +0.02(+0.45%)
Apr 19, 2013 5.186 5.213 5.174 5.197 197,240 +0.03(+0.53%)
Apr 18, 2013 5.166 5.194 5.143 5.170 159,808 +0.03(+0.61%)
Apr 17, 2013 5.197 5.214 5.131 5.139 205,040 -0.07(-1.35%)
Apr 16, 2013 5.213 5.229 5.182 5.209 108,064 +0.05(+0.91%)
Apr 15, 2013 5.190 5.201 5.162 5.162 243,491 -0.05(-1.05%)
Apr 12, 2013 5.237 5.240 5.198 5.217 100,438 -0.04(-0.74%)
Apr 11, 2013 5.264 5.270 5.248 5.256 91,277 -0.02(-0.30%)
Apr 10, 2013 5.260 5.280 5.248 5.272 132,156 +0.02(+0.45%)
Apr 09, 2013 5.225 5.252 5.225 5.248 61,117 +0.03(+0.60%)
Apr 08, 2013 5.217 5.224 5.194 5.217 93,009 -0.01(-0.22%)
Apr 05, 2013 5.170 5.237 5.123 5.229 232,620 +0.04(+0.68%)
Apr 04, 2013 5.205 5.213 5.167 5.194 158,621 +0.00(+0.00%)
Apr 03, 2013 5.264 5.264 5.174 5.194 133,441 -0.06(-1.12%)
Apr 02, 2013 5.268 5.268 5.233 5.252 222,989 +0.01(+0.22%)
Apr 01, 2013 5.248 5.287 5.212 5.240 211,102 +0.00(+0.07%)
Mar 28, 2013 5.229 5.283 5.205 5.237 205,526 +0.03(+0.60%)
Mar 27, 2013 5.201 5.205 5.186 5.205 92,705 -0.01(-0.15%)
Mar 26, 2013 5.186 5.217 5.174 5.213 105,075 +0.05(+0.91%)
Mar 25, 2013 5.209 5.221 5.158 5.166 211,358 -0.02(-0.30%)
Mar 22, 2013 5.147 5.194 5.147 5.182 146,834 +0.04(+0.68%)
Mar 21, 2013 5.135 5.178 5.135 5.147 163,429 -0.01(-0.15%)
Mar 20, 2013 5.182 5.221 5.143 5.154 246,692 -0.02(-0.38%)
Mar 19, 2013 5.213 5.213 5.143 5.174 212,128 -0.05(-1.05%)
Mar 18, 2013 5.154 5.252 5.123 5.229 1,149,030 +0.06(+1.13%)
Mar 15, 2013 5.170 5.174 5.136 5.170 176,034 -0.01(-0.15%)
Mar 14, 2013 5.162 5.183 5.162 5.178 127,709 +0.02(+0.37%)
Mar 13, 2013 5.166 5.182 5.155 5.159 107,015 -0.02(-0.37%)
Mar 12, 2013 5.174 5.182 5.155 5.178 294,295 -0.02(-0.37%)
Mar 11, 2013 5.170 5.197 5.155 5.197 133,890 +0.02(+0.44%)
Mar 08, 2013 5.166 5.174 5.139 5.174 136,040 +0.02(+0.30%)
Mar 07, 2013 5.132 5.170 5.124 5.159 203,961 +0.02(+0.37%)
Mar 06, 2013 5.166 5.166 5.090 5.139 204,498 -0.02(-0.37%)
Mar 05, 2013 5.155 5.166 5.132 5.159 171,502 +0.03(+0.52%)
Mar 04, 2013 5.097 5.136 5.074 5.132 109,953 +0.02(+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.
 
 
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.