Cohen & Steers Closed-End Opp Common $12.87

down 0.00


16/4/2014 06:40 PM  |  NYSE : FOF
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FOF historical data

Date Open High Low Close Volume
4/16/201412.8412.8812.8112.8799,588
4/15/201412.8812.8812.7812.8265,564
4/14/201412.7812.8712.7712.8356,110
4/11/201412.8512.8812.7712.7844,937
4/10/201412.8912.9612.8112.8444,724
4/9/201412.8612.9412.8412.9333,564
4/8/201412.8712.8712.8012.8760,783
4/7/201412.8812.8812.8112.8341,595
4/4/201412.8612.9412.7812.8882,042
4/3/201412.8512.8712.8012.8454,472
4/2/201412.8912.9012.8212.8981,480
4/1/201412.8412.9112.8412.8982,143
3/31/201412.8612.8712.8012.8591,168
3/28/201412.7112.8012.7112.7839,023
3/27/201412.6912.7012.6512.6837,521
3/26/201412.7612.7612.6712.6964,830
3/25/201412.6612.7812.6412.7176,269
3/24/201412.7212.7412.6212.6559,678
3/21/201412.7512.7812.6912.6962,722
3/20/201412.7512.7812.7112.7361,293
3/19/201412.8212.8612.7512.79178,063
3/18/201413.0613.0813.0013.0797,274
3/17/201413.0013.0713.0013.0480,947
3/14/201412.9313.0012.9112.9986,218
3/13/201413.0313.0412.9112.9286,896
3/12/201412.9413.0012.9012.9944,983
3/11/201412.9913.0512.9713.0066,578
3/10/201412.9513.0012.9513.0044,656
3/7/201413.0513.0612.9712.9964,064
3/6/201413.0513.0813.0313.0477,828
3/5/201413.0613.0712.9813.0255,267
3/4/201412.9913.0712.9913.0352,092
3/3/201412.9212.9712.7812.9455,432
2/28/201412.9613.0412.9513.0178,908
2/27/201412.8912.9912.8912.9744,540
2/26/201412.9212.9412.8812.9442,348
2/25/201412.9412.9412.8812.9355,385
2/24/201412.9312.9912.9312.9665,573
2/21/201412.8612.9512.8612.9061,818
2/20/201412.8312.8912.7812.8954,395
2/19/201412.8912.9012.8112.8261,379
2/18/201412.8812.8912.8212.89119,203
2/14/201412.8412.8912.7912.87160,614
2/13/201412.7612.8612.7112.8360,374
2/12/201412.8012.8012.7412.7843,064
2/11/201412.7012.7812.6712.76133,227
2/10/201412.6012.6812.5812.6863,403
2/7/201412.5712.6312.5612.6372,201
2/6/201412.4712.5712.4712.5249,932
2/5/201412.4112.4512.3812.4545,297
2/4/201412.3512.4412.3512.4352,223
2/3/201412.4612.4812.3112.3592,891
1/31/201412.4412.5112.3912.43203,894
1/30/201412.4712.5812.4512.48213,775
1/29/201412.4912.5612.4312.4596,672
1/28/201412.5312.6112.5012.57180,524
1/27/201412.6012.6412.5012.5490,393
1/24/201412.6712.7212.5312.6397,960
1/23/201412.7512.7812.7112.73128,408
1/22/201412.7212.7912.7212.7870,065
1/21/201412.7312.7712.7212.72155,424
1/17/201412.7012.7312.6812.6874,229
1/16/201412.6812.7012.6512.6982,668
1/15/201412.6312.6912.6212.6967,416
1/14/201412.6112.6712.6012.6297,792
1/13/201412.6612.7112.6012.61102,548
1/10/201412.6712.6912.6212.69103,640
1/9/201412.6512.6712.5912.6754,882
1/8/201412.6112.6512.5612.6541,038
1/7/201412.5612.6412.5612.6469,634
1/6/201412.5512.6312.4512.57151,668
1/3/201412.5412.5712.4612.55108,055
1/2/201412.5012.5412.4812.52129,324
12/31/201312.6112.6412.5212.57177,604
12/30/201312.6112.6412.5412.5473,298
12/27/201312.7012.7012.6012.6277,245
12/26/201312.5912.7412.5612.68153,966
12/24/201312.4512.5912.4512.5957,059
12/23/201312.3412.5112.3412.4692,308
12/20/201312.2612.3512.2512.30140,187
12/19/201312.2212.3012.1612.26103,623
12/18/201312.3412.5012.3412.5084,132
12/17/201312.3812.4212.3412.38143,186
12/16/201312.3312.4112.3312.4055,487
12/13/201312.2912.3412.2812.3235,715
12/12/201312.3012.3612.2512.3068,224
12/11/201312.3712.4112.3012.33136,680
12/10/201312.4112.4312.3912.4180,020
12/9/201312.4412.4412.3912.4248,007
12/6/201312.3712.4212.3212.4283,747
12/5/201312.3812.3812.2612.3236,363
12/4/201312.3812.4412.3512.4056,970
12/3/201312.4612.4912.3512.44102,705
12/2/201312.5012.5312.4712.5246,807
11/29/201312.5112.5512.5112.5414,978
11/27/201312.5412.5512.4112.4767,210
11/26/201312.5212.6012.3812.59157,728
11/25/201312.5712.5712.4612.5358,827
11/22/201312.5212.5712.5012.5771,188
11/21/201312.5012.5812.4612.58142,503
Trading Center