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 )

11.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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, 2012 4.368 4.389 4.328 4.386 111,566 +0.00(+0.00%)
May 30, 2012 4.378 4.386 4.350 4.386 107,239 -0.01(-0.16%)
May 29, 2012 4.350 4.395 4.350 4.393 66,399 +0.04(+0.91%)
May 25, 2012 4.324 4.353 4.317 4.353 50,502 +0.04(+0.83%)
May 24, 2012 4.324 4.335 4.292 4.317 237,771 +0.01(+0.33%)
May 23, 2012 4.281 4.321 4.267 4.303 192,302 +0.00(+0.08%)
May 22, 2012 4.288 4.312 4.281 4.299 103,648 +0.00(+0.08%)
May 21, 2012 4.281 4.310 4.256 4.296 236,155 +0.01(+0.34%)
May 18, 2012 4.346 4.346 4.270 4.281 169,292 -0.06(-1.41%)
May 17, 2012 4.425 4.425 4.339 4.342 81,935 -0.07(-1.55%)
May 16, 2012 4.400 4.418 4.386 4.411 124,414 +0.01(+0.33%)
May 15, 2012 4.422 4.442 4.396 4.396 108,175 -0.04(-0.81%)
May 14, 2012 4.458 4.461 4.422 4.432 317,771 -0.04(-0.97%)
May 11, 2012 4.476 4.504 4.468 4.476 391,536 -0.01(-0.16%)
May 10, 2012 4.515 4.526 4.472 4.483 213,759 -0.01(-0.16%)
May 09, 2012 4.476 4.501 4.472 4.490 113,421 -0.01(-0.24%)
May 08, 2012 4.512 4.522 4.472 4.501 237,466 -0.03(-0.64%)
May 07, 2012 4.512 4.537 4.512 4.530 258,137 +0.00(+0.00%)
May 04, 2012 4.587 4.587 4.515 4.530 135,376 -0.07(-1.49%)
May 03, 2012 4.627 4.627 4.576 4.598 127,124 -0.01(-0.31%)
May 02, 2012 4.587 4.627 4.580 4.612 136,045 -0.01(-0.23%)
May 01, 2012 4.612 4.646 4.612 4.623 194,712 +0.02(+0.47%)
Apr 30, 2012 4.602 4.612 4.580 4.602 295,764 +0.00(+0.00%)
Apr 27, 2012 4.591 4.609 4.580 4.602 183,967 +0.01(+0.24%)
Apr 26, 2012 4.609 4.609 4.569 4.591 277,303 -0.02(-0.47%)
Apr 25, 2012 4.587 4.612 4.573 4.612 139,122 +0.04(+0.95%)
Apr 24, 2012 4.522 4.584 4.522 4.569 173,463 +0.03(+0.72%)
Apr 23, 2012 4.544 4.562 4.515 4.537 119,101 -0.05(-1.18%)
Apr 20, 2012 4.580 4.609 4.558 4.591 343,028 +0.03(+0.71%)
Apr 19, 2012 4.555 4.580 4.542 4.558 140,547 -0.01(-0.16%)
Apr 18, 2012 4.576 4.576 4.544 4.566 243,709 -0.01(-0.31%)
Apr 17, 2012 4.566 4.594 4.551 4.580 143,502 +0.04(+0.79%)
Apr 16, 2012 4.540 4.551 4.520 4.544 267,149 +0.01(+0.24%)
Apr 13, 2012 4.537 4.537 4.504 4.533 123,841 +0.00(+0.08%)
Apr 12, 2012 4.508 4.569 4.508 4.530 127,744 +0.01(+0.24%)
Apr 11, 2012 4.501 4.537 4.501 4.519 97,549 +0.04(+0.80%)
Apr 10, 2012 4.584 4.584 4.418 4.483 508,579 -0.10(-2.12%)
Apr 09, 2012 4.580 4.580 4.551 4.580 125,113 -0.03(-0.55%)
Apr 05, 2012 4.602 4.627 4.590 4.605 153,311 -0.03(-0.54%)
Apr 04, 2012 4.641 4.645 4.605 4.630 197,981 -0.03(-0.70%)
Apr 03, 2012 4.627 4.663 4.627 4.663 184,542 +0.02(+0.39%)
Apr 02, 2012 4.609 4.652 4.609 4.645 222,999 +0.05(+1.10%)
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%)
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.