Skip to main content

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

11.79 +0.04 (+0.34%)
Streaming Delayed Price Updated: 10:21 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 8.016 8.055 7.971 7.997 120,558 +0.03(+0.32%)
Mar 28, 2019 7.926 7.972 7.900 7.971 89,837 +0.04(+0.49%)
Mar 27, 2019 7.913 7.945 7.880 7.932 108,479 +0.04(+0.49%)
Mar 26, 2019 7.867 7.945 7.867 7.893 111,204 +0.07(+0.91%)
Mar 25, 2019 7.939 7.946 7.809 7.822 280,377 -0.14(-1.71%)
Mar 22, 2019 8.003 8.107 7.955 7.958 134,932 -0.08(-0.97%)
Mar 21, 2019 8.016 8.100 8.016 8.036 75,936 -0.03(-0.40%)
Mar 20, 2019 8.016 8.087 8.010 8.068 125,635 +0.03(+0.32%)
Mar 19, 2019 8.036 8.068 8.029 8.042 117,178 +0.02(+0.22%)
Mar 18, 2019 7.967 8.076 7.967 8.025 143,383 +0.04(+0.48%)
Mar 15, 2019 7.980 7.992 7.941 7.986 146,463 +0.03(+0.40%)
Mar 14, 2019 7.941 7.973 7.941 7.954 106,974 +0.02(+0.24%)
Mar 13, 2019 7.935 7.939 7.878 7.935 109,491 +0.02(+0.24%)
Mar 12, 2019 7.883 7.947 7.864 7.915 122,955 +0.04(+0.57%)
Mar 11, 2019 7.800 7.883 7.788 7.870 81,530 +0.10(+1.24%)
Mar 08, 2019 7.832 7.832 7.768 7.774 198,604 -0.07(-0.90%)
Mar 07, 2019 7.896 7.896 7.838 7.845 74,920 -0.05(-0.65%)
Mar 06, 2019 7.941 7.999 7.883 7.896 130,290 -0.06(-0.81%)
Mar 05, 2019 7.922 7.961 7.922 7.960 74,718 +0.08(+0.98%)
Mar 04, 2019 7.947 7.986 7.813 7.883 221,819 -0.04(-0.57%)
Mar 01, 2019 7.935 8.005 7.909 7.928 129,809 +0.01(+0.16%)
Feb 28, 2019 7.967 8.012 7.883 7.915 112,888 -0.01(-0.16%)
Feb 27, 2019 7.967 8.005 7.922 7.928 134,122 -0.04(-0.56%)
Feb 26, 2019 7.909 8.025 7.909 7.973 121,256 +0.09(+1.14%)
Feb 25, 2019 7.947 7.996 7.838 7.883 137,877 -0.07(-0.89%)
Feb 22, 2019 7.915 7.973 7.877 7.954 110,508 +0.03(+0.32%)
Feb 21, 2019 7.967 7.967 7.843 7.928 180,789 -0.05(-0.64%)
Feb 20, 2019 7.992 8.005 7.870 7.980 141,115 +0.00(+0.00%)
Feb 19, 2019 7.890 8.031 7.864 7.980 291,892 +0.11(+1.39%)
Feb 15, 2019 7.858 7.960 7.716 7.870 198,916 +0.04(+0.57%)
Feb 14, 2019 7.806 7.832 7.780 7.825 97,803 +0.00(+0.00%)
Feb 13, 2019 7.800 7.838 7.800 7.825 123,152 +0.03(+0.41%)
Feb 12, 2019 7.787 7.819 7.768 7.793 110,032 +0.04(+0.56%)
Feb 11, 2019 7.776 7.776 7.737 7.750 118,042 +0.01(+0.16%)
Feb 08, 2019 7.699 7.763 7.661 7.737 103,937 +0.02(+0.25%)
Feb 07, 2019 7.795 7.795 7.667 7.718 122,725 -0.09(-1.14%)
Feb 06, 2019 7.769 7.843 7.757 7.808 88,712 +0.03(+0.41%)
Feb 05, 2019 7.782 7.795 7.727 7.776 395,147 +0.02(+0.25%)
Feb 04, 2019 7.808 7.814 7.744 7.757 287,415 -0.04(-0.49%)
Feb 01, 2019 7.789 7.814 7.776 7.795 141,719 +0.04(+0.49%)
Jan 31, 2019 7.750 7.789 7.744 7.757 103,229 +0.03(+0.41%)
Jan 30, 2019 7.725 7.750 7.680 7.725 114,424 +0.04(+0.58%)
Jan 29, 2019 7.680 7.776 7.648 7.680 136,180 +0.00(+0.00%)
Jan 28, 2019 7.591 7.686 7.573 7.680 115,670 +0.07(+0.92%)
Jan 25, 2019 7.667 7.674 7.604 7.610 79,481 -0.01(-0.08%)
Jan 24, 2019 7.648 7.648 7.591 7.616 76,990 -0.03(-0.33%)
Jan 23, 2019 7.597 7.642 7.527 7.642 225,800 +0.06(+0.84%)
Jan 22, 2019 7.699 7.699 7.572 7.578 125,764 -0.15(-1.98%)
Jan 18, 2019 7.706 7.731 7.655 7.731 92,336 +0.08(+1.00%)
Jan 17, 2019 7.559 7.667 7.559 7.655 73,678 +0.06(+0.84%)
Jan 16, 2019 7.533 7.610 7.533 7.591 74,753 +0.05(+0.68%)
Jan 15, 2019 7.457 7.546 7.457 7.540 73,151 +0.06(+0.83%)
Jan 14, 2019 7.453 7.478 7.440 7.478 121,936 +0.02(+0.25%)
Jan 11, 2019 7.516 7.541 7.446 7.459 138,506 -0.06(-0.84%)
Jan 10, 2019 7.484 7.529 7.421 7.522 92,387 +0.03(+0.34%)
Jan 09, 2019 7.408 7.497 7.391 7.497 97,107 +0.13(+1.81%)
Jan 08, 2019 7.345 7.440 7.325 7.364 206,618 +0.08(+1.13%)
Jan 07, 2019 7.130 7.326 7.121 7.282 181,773 +0.17(+2.40%)
Jan 04, 2019 7.066 7.136 7.066 7.111 239,267 +0.09(+1.35%)
Jan 03, 2019 7.117 7.193 7.009 7.016 208,718 -0.12(-1.69%)
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.