Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cohen & Steers Closed-End Opportunity Fund (NY: FOF )

11.66 +0.18 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2018 7.089 7.145 7.073 7.127 161,113 +0.08(+1.15%)
Oct 30, 2018 7.064 7.095 6.990 7.046 101,515 -0.03(-0.44%)
Oct 29, 2018 7.189 7.239 7.058 7.077 118,175 -0.09(-1.22%)
Oct 26, 2018 7.195 7.295 7.139 7.164 222,289 -0.11(-1.46%)
Oct 25, 2018 7.301 7.320 7.239 7.270 107,070 +0.02(+0.34%)
Oct 24, 2018 7.326 7.364 7.245 7.245 81,512 -0.09(-1.27%)
Oct 23, 2018 7.376 7.386 7.276 7.339 157,313 -0.08(-1.09%)
Oct 22, 2018 7.526 7.532 7.389 7.420 92,030 -0.06(-0.83%)
Oct 19, 2018 7.439 7.538 7.439 7.482 64,313 +0.05(+0.67%)
Oct 18, 2018 7.526 7.538 7.407 7.432 80,357 -0.10(-1.32%)
Oct 17, 2018 7.538 7.556 7.476 7.532 98,058 -0.01(-0.17%)
Oct 16, 2018 7.376 7.545 7.376 7.545 165,199 +0.18(+2.43%)
Oct 15, 2018 7.359 7.396 7.322 7.366 112,885 +0.04(+0.59%)
Oct 12, 2018 7.366 7.403 7.260 7.322 246,221 +0.02(+0.25%)
Oct 11, 2018 7.366 7.396 7.260 7.304 328,517 -0.10(-1.34%)
Oct 10, 2018 7.663 7.681 7.396 7.403 819,647 -0.29(-3.78%)
Oct 09, 2018 7.687 7.731 7.390 7.694 319,555 -0.06(-0.80%)
Oct 08, 2018 7.817 7.861 7.718 7.755 109,757 -0.12(-1.49%)
Oct 05, 2018 7.991 8.028 7.811 7.873 212,455 -0.20(-2.45%)
Oct 04, 2018 8.145 8.169 8.060 8.071 63,473 -0.11(-1.36%)
Oct 03, 2018 8.201 8.201 8.139 8.183 80,905 +0.03(+0.38%)
Oct 02, 2018 8.102 8.201 8.090 8.152 179,913 +0.04(+0.53%)
Oct 01, 2018 8.046 8.145 8.046 8.108 177,269 +0.10(+1.24%)
Sep 28, 2018 8.065 8.090 7.997 8.009 119,071 -0.01(-0.08%)
Sep 27, 2018 8.084 8.084 8.015 8.015 235,595 -0.04(-0.46%)
Sep 26, 2018 8.121 8.139 8.053 8.053 152,327 -0.09(-1.06%)
Sep 25, 2018 8.152 8.195 8.127 8.139 94,761 -0.02(-0.30%)
Sep 24, 2018 8.127 8.195 8.114 8.164 49,829 +0.01(+0.15%)
Sep 21, 2018 8.158 8.183 8.127 8.152 61,393 -0.02(-0.23%)
Sep 20, 2018 8.108 8.170 8.083 8.170 75,078 +0.08(+0.99%)
Sep 19, 2018 8.158 8.158 8.071 8.090 143,286 -0.07(-0.91%)
Sep 18, 2018 8.114 8.214 8.084 8.164 69,559 +0.04(+0.51%)
Sep 17, 2018 8.141 8.172 8.110 8.123 94,864 +0.01(+0.08%)
Sep 14, 2018 8.166 8.202 8.113 8.116 85,220 -0.06(-0.75%)
Sep 13, 2018 8.129 8.196 8.129 8.178 75,593 +0.05(+0.61%)
Sep 12, 2018 8.092 8.178 8.086 8.129 69,391 -0.01(-0.15%)
Sep 11, 2018 8.043 8.141 8.035 8.141 89,284 +0.10(+1.22%)
Sep 10, 2018 8.030 8.049 8.024 8.043 37,496 +0.01(+0.15%)
Sep 07, 2018 8.086 8.123 8.000 8.030 69,769 -0.04(-0.46%)
Sep 06, 2018 8.116 8.143 8.018 8.067 107,071 -0.05(-0.61%)
Sep 05, 2018 8.123 8.172 8.116 8.116 79,971 -0.02(-0.23%)
Sep 04, 2018 8.079 8.135 8.067 8.135 69,062 +0.05(+0.57%)
Aug 31, 2018 8.089 8.089 8.089 0 -0.06(-0.72%)
Aug 30, 2018 8.166 8.166 8.116 8.147 73,429 -0.01(-0.08%)
Aug 29, 2018 8.116 8.153 8.104 8.153 70,828 +0.06(+0.68%)
Aug 28, 2018 8.129 8.141 8.086 8.098 38,436 -0.01(-0.08%)
Aug 27, 2018 8.083 8.116 8.083 8.104 62,991 +0.04(+0.46%)
Aug 24, 2018 8.055 8.079 8.043 8.067 69,769 +0.03(+0.40%)
Aug 23, 2018 8.086 8.104 8.012 8.035 168,104 -0.05(-0.62%)
Aug 22, 2018 8.073 8.116 8.073 8.086 80,245 +0.00(+0.00%)
Aug 21, 2018 8.104 8.129 8.086 8.086 91,691 -0.02(-0.25%)
Aug 20, 2018 8.088 8.136 8.088 8.106 115,531 +0.03(+0.38%)
Aug 17, 2018 8.045 8.106 8.045 8.075 69,248 +0.01(+0.18%)
Aug 16, 2018 8.112 8.149 8.057 8.061 77,196 -0.03(-0.41%)
Aug 15, 2018 8.100 8.124 8.052 8.094 80,060 -0.03(-0.38%)
Aug 14, 2018 8.094 8.130 8.094 8.124 29,835 +0.02(+0.30%)
Aug 13, 2018 8.130 8.155 8.100 8.100 23,097 -0.03(-0.38%)
Aug 10, 2018 8.143 8.146 8.112 8.130 55,496 -0.02(-0.30%)
Aug 09, 2018 8.161 8.167 8.149 8.155 37,073 +0.00(+0.00%)
Aug 08, 2018 8.149 8.185 8.136 8.155 53,437 +0.02(+0.26%)
Aug 07, 2018 8.149 8.155 8.130 8.134 43,623 -0.00(-0.03%)
Aug 06, 2018 8.136 8.155 8.107 8.136 57,917 +0.01(+0.08%)
Aug 03, 2018 8.112 8.161 8.112 8.130 27,830 -0.00(-0.05%)
Aug 02, 2018 8.069 8.155 8.069 8.135 291,960 +0.06(+0.74%)
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.