Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 7.291 7.379 7.272 7.322 94,746 +0.07(+0.95%)
Nov 29, 2018 7.209 7.285 7.209 7.253 131,420 +0.01(+0.17%)
Nov 28, 2018 7.172 7.260 7.172 7.241 204,813 +0.07(+0.96%)
Nov 27, 2018 7.128 7.191 7.128 7.172 116,292 +0.01(+0.09%)
Nov 26, 2018 7.159 7.260 7.153 7.165 174,860 +0.02(+0.26%)
Nov 23, 2018 7.084 7.159 7.084 7.147 73,567 +0.02(+0.26%)
Nov 21, 2018 7.128 7.128 7.128 0 -0.03(-0.44%)
Nov 20, 2018 7.140 7.191 7.096 7.159 217,561 -0.05(-0.70%)
Nov 19, 2018 7.266 7.304 7.203 7.209 117,700 -0.09(-1.29%)
Nov 16, 2018 7.322 7.322 7.266 7.304 49,841 -0.01(-0.17%)
Nov 15, 2018 7.310 7.379 7.297 7.316 77,843 -0.03(-0.43%)
Nov 14, 2018 7.442 7.486 7.348 7.348 82,969 -0.09(-1.18%)
Nov 13, 2018 7.461 7.514 7.429 7.435 82,907 -0.02(-0.28%)
Nov 12, 2018 7.506 7.550 7.431 7.456 94,978 -0.07(-0.91%)
Nov 09, 2018 7.587 7.587 7.519 7.525 76,192 -0.07(-0.90%)
Nov 08, 2018 7.568 7.606 7.549 7.593 97,995 +0.03(+0.41%)
Nov 07, 2018 7.388 7.581 7.388 7.562 129,533 +0.20(+2.71%)
Nov 06, 2018 7.363 7.388 7.363 7.363 96,191 +0.00(+0.00%)
Nov 05, 2018 7.344 7.481 7.344 7.363 81,989 +0.02(+0.34%)
Nov 02, 2018 7.369 7.388 7.294 7.338 145,326 -0.01(-0.17%)
Nov 01, 2018 7.169 7.394 7.138 7.350 238,827 +0.22(+3.15%)
Oct 31, 2018 7.088 7.144 7.072 7.126 161,135 +0.08(+1.15%)
Oct 30, 2018 7.063 7.094 6.989 7.045 101,529 -0.03(-0.44%)
Oct 29, 2018 7.188 7.238 7.057 7.076 118,192 -0.09(-1.22%)
Oct 26, 2018 7.194 7.294 7.138 7.163 222,320 -0.11(-1.46%)
Oct 25, 2018 7.300 7.319 7.238 7.269 107,086 +0.02(+0.34%)
Oct 24, 2018 7.325 7.363 7.244 7.244 81,523 -0.09(-1.27%)
Oct 23, 2018 7.375 7.385 7.275 7.338 157,335 -0.08(-1.09%)
Oct 22, 2018 7.525 7.531 7.388 7.419 92,043 -0.06(-0.83%)
Oct 19, 2018 7.437 7.537 7.437 7.481 64,322 +0.05(+0.67%)
Oct 18, 2018 7.525 7.537 7.406 7.431 80,369 -0.10(-1.32%)
Oct 17, 2018 7.537 7.555 7.475 7.531 98,072 -0.01(-0.17%)
Oct 16, 2018 7.375 7.543 7.375 7.543 165,223 +0.18(+2.43%)
Oct 15, 2018 7.358 7.395 7.321 7.365 112,901 +0.04(+0.59%)
Oct 12, 2018 7.365 7.402 7.259 7.321 246,256 +0.02(+0.25%)
Oct 11, 2018 7.365 7.395 7.259 7.303 328,563 -0.10(-1.34%)
Oct 10, 2018 7.662 7.680 7.395 7.402 819,763 -0.29(-3.78%)
Oct 09, 2018 7.686 7.730 7.389 7.693 319,600 -0.06(-0.80%)
Oct 08, 2018 7.816 7.860 7.717 7.754 109,773 -0.12(-1.49%)
Oct 05, 2018 7.990 8.027 7.810 7.872 212,485 -0.20(-2.45%)
Oct 04, 2018 8.144 8.168 8.058 8.070 63,482 -0.11(-1.36%)
Oct 03, 2018 8.200 8.200 8.138 8.181 80,917 +0.03(+0.38%)
Oct 02, 2018 8.101 8.200 8.089 8.150 179,938 +0.04(+0.53%)
Oct 01, 2018 8.045 8.144 8.045 8.107 177,295 +0.10(+1.24%)
Sep 28, 2018 8.064 8.089 7.996 8.008 119,088 -0.01(-0.08%)
Sep 27, 2018 8.082 8.082 8.014 8.014 235,629 -0.04(-0.46%)
Sep 26, 2018 8.120 8.138 8.051 8.051 152,349 -0.09(-1.06%)
Sep 25, 2018 8.150 8.194 8.126 8.138 94,774 -0.02(-0.30%)
Sep 24, 2018 8.126 8.194 8.113 8.163 49,836 +0.01(+0.15%)
Sep 21, 2018 8.157 8.181 8.126 8.150 61,402 -0.02(-0.23%)
Sep 20, 2018 8.107 8.169 8.082 8.169 75,088 +0.08(+0.99%)
Sep 19, 2018 8.157 8.157 8.070 8.089 143,307 -0.07(-0.91%)
Sep 18, 2018 8.113 8.212 8.082 8.163 69,569 +0.04(+0.51%)
Sep 17, 2018 8.140 8.171 8.109 8.121 94,877 +0.01(+0.08%)
Sep 14, 2018 8.164 8.201 8.112 8.115 85,232 -0.06(-0.75%)
Sep 13, 2018 8.128 8.195 8.128 8.177 75,604 +0.05(+0.61%)
Sep 12, 2018 8.091 8.177 8.084 8.128 69,400 -0.01(-0.15%)
Sep 11, 2018 8.041 8.140 8.033 8.140 89,297 +0.10(+1.22%)
Sep 10, 2018 8.029 8.048 8.023 8.041 37,502 +0.01(+0.15%)
Sep 07, 2018 8.084 8.121 7.998 8.029 69,779 -0.04(-0.46%)
Sep 06, 2018 8.115 8.142 8.017 8.066 107,086 -0.05(-0.61%)
Sep 05, 2018 8.121 8.171 8.115 8.115 79,983 -0.02(-0.23%)
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.