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 )

11.65 -0.19 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Mar 31, 2020 6.746 6.929 6.687 6.746 374,998 -0.02(-0.31%)
Mar 30, 2020 6.409 6.872 6.331 6.767 361,766 +0.27(+4.22%)
Mar 27, 2020 6.584 6.591 6.409 6.493 211,329 -0.34(-4.94%)
Mar 26, 2020 6.303 6.957 6.275 6.830 427,797 +0.64(+10.33%)
Mar 25, 2020 5.453 6.293 5.453 6.191 565,915 +0.77(+14.12%)
Mar 24, 2020 5.165 5.537 5.137 5.425 263,755 +0.46(+9.35%)
Mar 23, 2020 5.165 5.249 4.687 4.961 503,353 -0.19(-3.75%)
Mar 20, 2020 5.130 5.636 5.130 5.154 368,582 +0.04(+0.76%)
Mar 19, 2020 4.567 5.193 4.406 5.116 469,102 +0.25(+5.05%)
Mar 18, 2020 5.558 5.664 4.567 4.870 1,057,839 -1.02(-17.30%)
Mar 17, 2020 6.289 6.405 5.804 5.889 751,917 -0.47(-7.43%)
Mar 16, 2020 6.271 6.675 6.125 6.361 305,298 -0.50(-7.30%)
Mar 13, 2020 6.807 6.925 6.661 6.863 298,705 +0.35(+5.45%)
Mar 12, 2020 7.238 7.343 6.438 6.508 495,675 -1.16(-15.15%)
Mar 11, 2020 8.074 8.134 7.656 7.670 208,266 -0.56(-6.85%)
Mar 10, 2020 8.303 8.408 8.039 8.234 207,699 +0.11(+1.37%)
Mar 09, 2020 8.108 8.328 8.081 8.122 292,797 -0.52(-6.04%)
Mar 06, 2020 8.540 8.644 8.436 8.644 132,614 -0.07(-0.80%)
Mar 05, 2020 8.985 8.985 8.667 8.714 176,734 -0.37(-4.06%)
Mar 04, 2020 8.930 9.125 8.891 9.083 78,115 +0.29(+3.24%)
Mar 03, 2020 8.923 9.027 8.735 8.797 156,625 -0.06(-0.63%)
Mar 02, 2020 8.456 8.881 8.430 8.853 220,424 +0.38(+4.43%)
Feb 28, 2020 8.561 8.615 8.053 8.477 398,704 -0.25(-2.86%)
Feb 27, 2020 8.902 8.930 8.568 8.727 269,435 -0.24(-2.73%)
Feb 26, 2020 8.874 9.125 8.860 8.971 215,462 +0.08(+0.86%)
Feb 25, 2020 9.208 9.326 8.895 8.895 172,757 -0.34(-3.69%)
Feb 24, 2020 9.438 9.500 9.210 9.236 210,500 -0.38(-3.98%)
Feb 21, 2020 9.681 9.681 9.612 9.619 72,988 -0.07(-0.72%)
Feb 20, 2020 9.654 9.688 9.638 9.688 50,447 +0.03(+0.36%)
Feb 19, 2020 9.640 9.681 9.598 9.654 71,164 +0.05(+0.51%)
Feb 18, 2020 9.542 9.640 9.535 9.605 92,588 +0.06(+0.66%)
Feb 14, 2020 9.598 9.628 9.542 9.542 101,292 -0.06(-0.65%)
Feb 13, 2020 9.640 9.667 9.599 9.605 57,924 -0.03(-0.29%)
Feb 12, 2020 9.681 9.723 9.633 9.633 74,028 +0.00(+0.00%)
Feb 11, 2020 9.661 9.695 9.619 9.633 79,100 -0.02(-0.17%)
Feb 10, 2020 9.573 9.669 9.573 9.649 82,861 +0.03(+0.36%)
Feb 07, 2020 9.614 9.635 9.566 9.614 51,036 +0.00(+0.00%)
Feb 06, 2020 9.593 9.669 9.586 9.614 67,269 +0.02(+0.22%)
Feb 05, 2020 9.552 9.635 9.552 9.593 92,305 +0.05(+0.51%)
Feb 04, 2020 9.531 9.580 9.524 9.545 83,297 +0.01(+0.15%)
Feb 03, 2020 9.455 9.545 9.434 9.531 79,674 +0.08(+0.88%)
Jan 31, 2020 9.469 9.497 9.407 9.448 80,241 -0.02(-0.22%)
Jan 30, 2020 9.434 9.469 9.414 9.469 64,645 +0.00(+0.00%)
Jan 29, 2020 9.469 9.510 9.427 9.469 32,549 +0.05(+0.51%)
Jan 28, 2020 9.455 9.490 9.386 9.420 72,945 -0.03(-0.29%)
Jan 27, 2020 9.441 9.476 9.372 9.448 79,531 -0.04(-0.44%)
Jan 24, 2020 9.490 9.538 9.483 9.490 65,928 -0.01(-0.07%)
Jan 23, 2020 9.448 9.534 9.448 9.497 63,230 +0.01(+0.15%)
Jan 22, 2020 9.503 9.600 9.469 9.483 131,169 -0.01(-0.15%)
Jan 21, 2020 9.531 9.575 9.490 9.497 93,548 -0.06(-0.58%)
Jan 17, 2020 9.614 9.614 9.531 9.552 97,446 -0.06(-0.65%)
Jan 16, 2020 9.593 9.642 9.524 9.614 116,542 +0.02(+0.22%)
Jan 15, 2020 9.427 9.593 9.427 9.593 100,343 +0.15(+1.61%)
Jan 14, 2020 9.503 9.524 9.427 9.441 55,895 -0.06(-0.60%)
Jan 13, 2020 9.533 9.560 9.490 9.499 105,963 -0.03(-0.36%)
Jan 10, 2020 9.478 9.547 9.471 9.533 73,474 +0.05(+0.51%)
Jan 09, 2020 9.492 9.560 9.465 9.485 105,770 -0.01(-0.14%)
Jan 08, 2020 9.457 9.564 9.341 9.499 159,676 +0.03(+0.36%)
Jan 07, 2020 9.313 9.519 9.292 9.464 116,132 +0.13(+1.40%)
Jan 06, 2020 9.347 9.437 9.313 9.334 129,782 -0.04(-0.45%)
Jan 03, 2020 9.292 9.416 9.292 9.376 103,155 +0.06(+0.67%)
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.