Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

11.76 +0.04 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 4.367 4.389 4.327 4.385 111,582 +0.00(+0.00%)
May 30, 2012 4.378 4.385 4.349 4.385 107,254 -0.01(-0.16%)
May 29, 2012 4.349 4.394 4.349 4.392 66,408 +0.04(+0.91%)
May 25, 2012 4.324 4.353 4.317 4.353 50,509 +0.04(+0.83%)
May 24, 2012 4.324 4.335 4.291 4.317 237,805 +0.01(+0.33%)
May 23, 2012 4.281 4.320 4.266 4.302 192,329 +0.00(+0.08%)
May 22, 2012 4.288 4.311 4.281 4.299 103,663 +0.00(+0.08%)
May 21, 2012 4.281 4.309 4.255 4.295 236,189 +0.01(+0.34%)
May 18, 2012 4.345 4.345 4.270 4.281 169,316 -0.06(-1.41%)
May 17, 2012 4.425 4.425 4.338 4.342 81,947 -0.07(-1.55%)
May 16, 2012 4.399 4.417 4.385 4.410 124,431 +0.01(+0.33%)
May 15, 2012 4.421 4.442 4.396 4.396 108,190 -0.04(-0.81%)
May 14, 2012 4.457 4.461 4.421 4.432 317,816 -0.04(-0.97%)
May 11, 2012 4.475 4.504 4.468 4.475 391,592 -0.01(-0.16%)
May 10, 2012 4.515 4.525 4.471 4.482 213,789 -0.01(-0.16%)
May 09, 2012 4.475 4.500 4.471 4.489 113,437 -0.01(-0.24%)
May 08, 2012 4.511 4.522 4.471 4.500 237,500 -0.03(-0.64%)
May 07, 2012 4.511 4.536 4.511 4.529 258,174 +0.00(+0.00%)
May 04, 2012 4.587 4.587 4.515 4.529 135,395 -0.07(-1.49%)
May 03, 2012 4.626 4.626 4.576 4.597 127,142 -0.01(-0.31%)
May 02, 2012 4.587 4.626 4.579 4.612 136,064 -0.01(-0.23%)
May 01, 2012 4.612 4.645 4.612 4.623 194,740 +0.02(+0.47%)
Apr 30, 2012 4.601 4.612 4.579 4.601 295,806 +0.00(+0.00%)
Apr 27, 2012 4.590 4.608 4.579 4.601 183,993 +0.01(+0.24%)
Apr 26, 2012 4.608 4.608 4.569 4.590 277,343 -0.02(-0.47%)
Apr 25, 2012 4.587 4.612 4.572 4.612 139,142 +0.04(+0.94%)
Apr 24, 2012 4.522 4.583 4.522 4.569 173,488 +0.03(+0.71%)
Apr 23, 2012 4.543 4.561 4.515 4.536 119,118 -0.05(-1.18%)
Apr 20, 2012 4.579 4.608 4.558 4.590 343,077 +0.03(+0.71%)
Apr 19, 2012 4.554 4.579 4.541 4.558 140,567 -0.01(-0.16%)
Apr 18, 2012 4.576 4.576 4.543 4.565 243,744 -0.01(-0.31%)
Apr 17, 2012 4.565 4.594 4.551 4.579 143,522 +0.04(+0.79%)
Apr 16, 2012 4.540 4.551 4.519 4.543 267,188 +0.01(+0.24%)
Apr 13, 2012 4.536 4.536 4.504 4.533 123,859 +0.00(+0.08%)
Apr 12, 2012 4.507 4.569 4.507 4.529 127,762 +0.01(+0.24%)
Apr 11, 2012 4.500 4.536 4.500 4.518 97,563 +0.04(+0.80%)
Apr 10, 2012 4.583 4.583 4.417 4.482 508,651 -0.10(-2.12%)
Apr 09, 2012 4.579 4.579 4.551 4.579 125,131 -0.03(-0.55%)
Apr 05, 2012 4.601 4.626 4.589 4.605 153,333 -0.03(-0.54%)
Apr 04, 2012 4.641 4.644 4.605 4.630 198,009 -0.03(-0.69%)
Apr 03, 2012 4.626 4.662 4.626 4.662 184,568 +0.02(+0.39%)
Apr 02, 2012 4.608 4.651 4.608 4.644 223,031 +0.05(+1.10%)
Mar 30, 2012 4.615 4.673 4.583 4.594 215,112 +0.02(+0.39%)
Mar 29, 2012 4.583 4.591 4.551 4.576 141,181 -0.02(-0.47%)
Mar 28, 2012 4.587 4.597 4.558 4.597 132,189 -0.01(-0.16%)
Mar 27, 2012 4.626 4.626 4.590 4.605 208,220 -0.03(-0.70%)
Mar 26, 2012 4.630 4.637 4.579 4.637 122,684 +0.05(+1.02%)
Mar 23, 2012 4.576 4.597 4.558 4.590 167,927 +0.00(+0.00%)
Mar 22, 2012 4.579 4.590 4.554 4.590 136,281 -0.02(-0.39%)
Mar 21, 2012 4.612 4.633 4.572 4.608 259,254 +0.01(+0.23%)
Mar 20, 2012 4.572 4.597 4.558 4.597 195,340 +0.00(+0.08%)
Mar 19, 2012 4.615 4.615 4.572 4.594 249,521 +0.00(+0.00%)
Mar 16, 2012 4.633 4.633 4.587 4.594 205,473 -0.08(-1.62%)
Mar 15, 2012 4.669 4.687 4.630 4.669 125,573 +0.02(+0.39%)
Mar 14, 2012 4.669 4.673 4.627 4.651 192,742 -0.03(-0.60%)
Mar 13, 2012 4.658 4.683 4.651 4.680 163,551 +0.03(+0.61%)
Mar 12, 2012 4.644 4.665 4.635 4.651 369,107 +0.02(+0.41%)
Mar 09, 2012 4.609 4.648 4.605 4.632 135,510 +0.02(+0.35%)
Mar 08, 2012 4.613 4.632 4.584 4.616 134,827 +0.03(+0.62%)
Mar 07, 2012 4.560 4.595 4.553 4.588 154,328 +0.03(+0.70%)
Mar 06, 2012 4.602 4.609 4.531 4.556 227,403 -0.07(-1.60%)
Mar 05, 2012 4.630 4.630 4.591 4.630 247,159 +0.01(+0.15%)
Mar 02, 2012 4.620 4.637 4.609 4.623 198,653 -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 Burlingame.com & California Media Partners, LLC. All rights reserved.