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 )

11.75 -0.06 (-0.54%)
Streaming Delayed Price Updated: 9:33 AM EDT, Jun 14, 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 29, 2015 5.976 6.008 5.967 5.967 70,425 -0.03(-0.46%)
May 28, 2015 5.992 5.994 5.962 5.994 83,121 -0.03(-0.46%)
May 27, 2015 5.953 6.022 5.953 6.022 128,800 +0.06(+1.00%)
May 26, 2015 5.999 5.999 5.879 5.962 278,085 -0.04(-0.61%)
May 22, 2015 5.999 5.999 5.999 5.999 34,260 -0.00(-0.08%)
May 21, 2015 6.017 6.040 6.003 6.003 186,549 -0.04(-0.68%)
May 20, 2015 6.049 6.054 6.017 6.044 40,333 -0.02(-0.30%)
May 19, 2015 6.044 6.077 6.026 6.063 57,480 +0.00(+0.08%)
May 18, 2015 6.050 6.127 6.040 6.058 83,906 +0.01(+0.15%)
May 15, 2015 6.063 6.063 6.040 6.049 38,716 -0.02(-0.38%)
May 14, 2015 6.046 6.079 6.046 6.072 59,621 +0.04(+0.60%)
May 13, 2015 6.026 6.122 6.017 6.035 163,499 -0.00(-0.08%)
May 12, 2015 5.962 6.040 5.962 6.040 82,684 +0.05(+0.92%)
May 11, 2015 6.026 6.029 5.976 5.985 118,854 -0.05(-0.83%)
May 08, 2015 6.040 6.049 6.017 6.035 55,501 +0.03(+0.57%)
May 07, 2015 5.953 6.012 5.948 6.001 81,397 +0.03(+0.50%)
May 06, 2015 6.022 6.035 5.962 5.971 68,860 -0.05(-0.84%)
May 05, 2015 6.035 6.058 5.994 6.022 102,636 -0.00(-0.08%)
May 04, 2015 6.049 6.049 6.012 6.026 69,729 -0.02(-0.38%)
May 01, 2015 6.077 6.086 6.026 6.049 151,898 -0.03(-0.45%)
Apr 30, 2015 5.957 6.131 5.953 6.077 636,476 +0.10(+1.69%)
Apr 29, 2015 6.003 6.006 5.944 5.976 132,676 -0.04(-0.61%)
Apr 28, 2015 6.003 6.035 5.980 6.012 86,287 +0.00(+0.00%)
Apr 27, 2015 6.035 6.072 6.008 6.012 62,060 -0.02(-0.38%)
Apr 24, 2015 6.058 6.058 6.017 6.035 84,011 -0.03(-0.48%)
Apr 23, 2015 6.035 6.072 6.012 6.064 132,250 +0.03(+0.48%)
Apr 22, 2015 6.035 6.049 5.994 6.035 118,961 -0.01(-0.23%)
Apr 21, 2015 5.980 6.049 5.944 6.049 135,683 +0.07(+1.14%)
Apr 20, 2015 5.957 5.989 5.954 5.981 58,192 +0.02(+0.39%)
Apr 17, 2015 5.957 5.957 5.939 5.957 104,022 -0.02(-0.38%)
Apr 16, 2015 5.980 5.994 5.971 5.980 69,692 -0.01(-0.15%)
Apr 15, 2015 5.944 5.989 5.939 5.989 118,804 +0.06(+1.00%)
Apr 14, 2015 5.921 5.962 5.907 5.930 241,099 +0.00(+0.00%)
Apr 13, 2015 5.916 5.948 5.916 5.930 90,385 -0.01(-0.15%)
Apr 10, 2015 5.925 5.957 5.916 5.939 163,298 +0.00(+0.00%)
Apr 09, 2015 5.934 5.957 5.911 5.939 214,570 -0.01(-0.15%)
Apr 08, 2015 5.971 6.000 5.944 5.948 186,141 -0.01(-0.20%)
Apr 07, 2015 5.957 5.980 5.939 5.960 132,095 +0.00(+0.07%)
Apr 06, 2015 5.939 5.985 5.930 5.956 135,578 +0.00(+0.05%)
Apr 02, 2015 5.976 5.953 5.953 5.953 222,581 -0.03(-0.54%)
Apr 01, 2015 5.907 5.985 5.907 5.985 192,914 +0.08(+1.32%)
Mar 31, 2015 5.939 5.975 5.893 5.907 166,927 -0.04(-0.62%)
Mar 30, 2015 5.870 5.955 5.870 5.944 141,376 +0.08(+1.29%)
Mar 27, 2015 5.884 5.889 5.852 5.868 116,023 -0.03(-0.43%)
Mar 26, 2015 5.857 5.953 5.847 5.893 113,776 +0.02(+0.31%)
Mar 25, 2015 5.930 5.930 5.838 5.875 99,945 -0.05(-0.77%)
Mar 24, 2015 5.921 5.939 5.898 5.921 123,233 +0.00(+0.08%)
Mar 23, 2015 5.912 5.916 5.884 5.916 55,438 +0.03(+0.47%)
Mar 20, 2015 5.912 5.939 5.870 5.889 81,988 -0.00(-0.08%)
Mar 19, 2015 5.898 5.939 5.889 5.893 131,235 -0.03(-0.58%)
Mar 18, 2015 5.847 5.980 5.847 5.928 217,536 +0.05(+0.82%)
Mar 17, 2015 5.884 5.888 5.857 5.879 160,055 -0.03(-0.46%)
Mar 16, 2015 5.853 5.920 5.853 5.906 117,299 +0.06(+1.08%)
Mar 13, 2015 5.879 5.883 5.799 5.844 131,675 -0.04(-0.61%)
Mar 12, 2015 5.870 5.893 5.870 5.879 64,665 +0.00(+0.08%)
Mar 11, 2015 5.884 5.893 5.858 5.875 150,490 +0.01(+0.15%)
Mar 10, 2015 5.884 5.906 5.862 5.866 148,295 -0.04(-0.76%)
Mar 09, 2015 5.911 5.924 5.888 5.911 95,345 +0.00(+0.00%)
Mar 06, 2015 5.942 5.969 5.888 5.911 103,084 -0.05(-0.90%)
Mar 05, 2015 5.956 5.987 5.947 5.965 119,695 -0.00(-0.08%)
Mar 04, 2015 5.947 5.974 5.933 5.969 137,675 -0.00(-0.08%)
Mar 03, 2015 5.960 5.974 5.929 5.974 94,539 -0.01(-0.22%)
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.