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 )

11.74 +0.02 (+0.17%)
Streaming Delayed Price Updated: 2:53 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 (%)
Nov 30, 2020 8.683 8.705 8.571 8.601 287,699 -0.07(-0.86%)
Nov 27, 2020 8.675 8.675 8.642 8.675 69,737 +0.05(+0.61%)
Nov 25, 2020 8.630 8.668 8.601 8.623 108,881 +0.01(+0.17%)
Nov 24, 2020 8.593 8.637 8.548 8.608 266,938 +0.01(+0.09%)
Nov 23, 2020 8.488 8.615 8.473 8.601 261,578 +0.13(+1.50%)
Nov 20, 2020 8.503 8.533 8.443 8.473 118,901 -0.02(-0.26%)
Nov 19, 2020 8.511 8.533 8.436 8.496 238,995 -0.02(-0.26%)
Nov 18, 2020 8.578 8.645 8.488 8.518 345,720 -0.06(-0.70%)
Nov 17, 2020 8.526 8.578 8.473 8.578 171,758 +0.03(+0.32%)
Nov 16, 2020 8.491 8.550 8.469 8.550 191,141 +0.14(+1.68%)
Nov 13, 2020 8.320 8.424 8.305 8.409 138,787 +0.13(+1.62%)
Nov 12, 2020 8.320 8.342 8.201 8.275 123,749 -0.07(-0.80%)
Nov 11, 2020 8.328 8.387 8.275 8.342 116,648 +0.05(+0.63%)
Nov 10, 2020 8.335 8.335 8.164 8.290 209,656 +0.00(+0.00%)
Nov 09, 2020 8.320 8.453 8.216 8.290 230,748 +0.16(+2.01%)
Nov 06, 2020 8.120 8.161 8.083 8.127 90,191 +0.01(+0.09%)
Nov 05, 2020 7.978 8.120 7.956 8.120 90,868 +0.25(+3.11%)
Nov 04, 2020 7.800 7.949 7.778 7.874 206,460 +0.13(+1.63%)
Nov 03, 2020 7.681 7.763 7.681 7.748 184,720 +0.11(+1.46%)
Nov 02, 2020 7.622 7.696 7.607 7.637 179,645 +0.05(+0.69%)
Oct 30, 2020 7.748 7.781 7.473 7.585 227,094 -0.13(-1.73%)
Oct 29, 2020 7.666 7.770 7.652 7.718 130,419 +0.02(+0.29%)
Oct 28, 2020 7.859 7.868 7.659 7.696 179,525 -0.20(-2.54%)
Oct 27, 2020 7.926 7.949 7.889 7.897 98,847 -0.02(-0.28%)
Oct 26, 2020 8.015 8.038 7.912 7.919 67,591 -0.12(-1.48%)
Oct 23, 2020 8.075 8.134 8.015 8.038 80,230 -0.03(-0.37%)
Oct 22, 2020 8.142 8.162 8.060 8.068 90,355 -0.05(-0.64%)
Oct 21, 2020 8.082 8.201 8.082 8.120 118,472 +0.04(+0.55%)
Oct 20, 2020 8.015 8.134 8.015 8.075 145,815 +0.04(+0.56%)
Oct 19, 2020 8.149 8.199 8.023 8.030 130,993 -0.13(-1.55%)
Oct 16, 2020 8.149 8.216 8.149 8.157 66,634 -0.01(-0.09%)
Oct 15, 2020 8.171 8.254 8.164 8.164 56,249 -0.08(-0.95%)
Oct 14, 2020 8.261 8.313 8.231 8.242 67,087 -0.02(-0.22%)
Oct 13, 2020 8.328 8.380 8.246 8.261 110,292 -0.10(-1.18%)
Oct 12, 2020 8.359 8.366 8.286 8.359 92,785 +0.04(+0.53%)
Oct 09, 2020 8.293 8.352 8.286 8.315 139,317 +0.02(+0.27%)
Oct 08, 2020 8.256 8.308 8.227 8.293 75,216 +0.07(+0.81%)
Oct 07, 2020 8.367 8.441 8.183 8.227 316,812 -0.09(-1.06%)
Oct 06, 2020 8.359 8.418 8.315 8.315 77,175 -0.07(-0.79%)
Oct 05, 2020 8.337 8.448 8.337 8.382 76,072 +0.09(+1.07%)
Oct 02, 2020 8.175 8.308 8.155 8.293 47,343 +0.07(+0.90%)
Oct 01, 2020 8.227 8.293 8.160 8.219 94,010 +0.03(+0.36%)
Sep 30, 2020 8.183 8.256 8.160 8.190 105,733 +0.07(+0.91%)
Sep 29, 2020 8.109 8.145 8.050 8.116 119,861 -0.01(-0.18%)
Sep 28, 2020 8.079 8.160 8.035 8.131 172,726 +0.10(+1.19%)
Sep 25, 2020 7.983 8.050 7.961 8.035 127,379 +0.01(+0.09%)
Sep 24, 2020 8.109 8.124 7.976 8.028 168,837 -0.10(-1.27%)
Sep 23, 2020 8.278 8.448 8.109 8.131 85,017 -0.14(-1.69%)
Sep 22, 2020 8.300 8.374 8.271 8.271 91,076 -0.04(-0.53%)
Sep 21, 2020 8.433 8.463 8.197 8.315 216,826 -0.24(-2.76%)
Sep 18, 2020 8.662 8.846 8.514 8.551 67,963 -0.10(-1.19%)
Sep 17, 2020 8.669 8.699 8.595 8.654 141,013 -0.04(-0.42%)
Sep 16, 2020 8.654 8.706 8.603 8.691 80,728 +0.03(+0.34%)
Sep 15, 2020 8.706 8.743 8.595 8.662 99,780 +0.03(+0.40%)
Sep 14, 2020 8.620 8.773 8.561 8.627 167,681 +0.11(+1.29%)
Sep 11, 2020 8.510 8.561 8.422 8.517 134,613 +0.03(+0.34%)
Sep 10, 2020 8.510 8.688 8.488 8.488 82,111 -0.04(-0.43%)
Sep 09, 2020 8.356 8.547 8.217 8.525 125,820 +0.20(+2.37%)
Sep 08, 2020 8.451 8.451 8.232 8.327 108,778 -0.16(-1.90%)
Sep 04, 2020 8.642 8.700 8.232 8.488 180,669 -0.13(-1.53%)
Sep 03, 2020 8.759 8.801 8.561 8.620 136,843 -0.12(-1.42%)
Sep 02, 2020 8.773 8.854 8.708 8.744 116,151 -0.01(-0.17%)
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.