Skip to main content

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

11.77 -0.04 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 10.70 10.76 10.65 10.71 71,723 +0.12(+1.10%)
Mar 30, 2022 10.61 10.71 10.54 10.59 71,883 +0.04(+0.39%)
Mar 29, 2022 10.41 10.57 10.33 10.55 92,596 +0.18(+1.76%)
Mar 28, 2022 10.44 10.47 10.23 10.37 104,877 -0.02(-0.24%)
Mar 25, 2022 10.44 10.47 10.36 10.39 69,096 -0.02(-0.16%)
Mar 24, 2022 10.43 10.48 10.36 10.41 66,633 +0.02(+0.24%)
Mar 23, 2022 10.43 10.45 10.34 10.38 43,714 -0.02(-0.16%)
Mar 22, 2022 10.42 10.47 10.29 10.40 122,150 +0.04(+0.40%)
Mar 21, 2022 10.38 10.52 10.29 10.36 201,833 -0.04(-0.40%)
Mar 18, 2022 10.24 10.47 10.24 10.40 96,870 -0.02(-0.24%)
Mar 17, 2022 10.15 10.43 10.13 10.43 154,000 +0.30(+2.95%)
Mar 16, 2022 10.04 10.28 9.969 10.13 180,701 +0.18(+1.83%)
Mar 15, 2022 9.986 10.20 9.895 9.944 91,744 -0.02(-0.19%)
Mar 14, 2022 10.40 10.65 9.906 9.963 133,652 -0.47(-4.49%)
Mar 11, 2022 10.57 10.70 10.38 10.43 87,162 -0.10(-0.94%)
Mar 10, 2022 10.59 10.65 10.45 10.53 38,071 -0.12(-1.16%)
Mar 09, 2022 10.77 11.07 10.59 10.65 69,398 -0.02(-0.15%)
Mar 08, 2022 10.49 10.81 10.36 10.67 66,842 +0.22(+2.13%)
Mar 07, 2022 10.97 11.02 10.30 10.45 249,909 -0.54(-4.94%)
Mar 04, 2022 11.01 11.26 10.74 10.99 74,444 -0.08(-0.74%)
Mar 03, 2022 11.13 11.19 10.88 11.07 77,155 -0.01(-0.07%)
Mar 02, 2022 10.81 11.16 10.76 11.08 67,980 +0.37(+3.46%)
Mar 01, 2022 10.80 11.11 10.66 10.71 59,188 -0.05(-0.46%)
Feb 28, 2022 10.68 10.78 10.62 10.76 59,208 +0.05(+0.46%)
Feb 25, 2022 10.61 10.78 10.58 10.71 81,917 +0.23(+2.16%)
Feb 24, 2022 10.23 10.52 10.10 10.49 190,344 -0.00(-0.04%)
Feb 23, 2022 10.54 10.76 10.49 10.49 78,995 -0.06(-0.55%)
Feb 22, 2022 10.63 10.84 10.55 10.55 106,907 -0.23(-2.14%)
Feb 18, 2022 10.78 0 -0.12(-1.13%)
Feb 17, 2022 11.05 11.05 10.84 10.90 28,066 -0.21(-1.92%)
Feb 16, 2022 11.04 11.14 10.94 11.12 48,020 +0.02(+0.15%)
Feb 15, 2022 11.24 11.31 11.03 11.10 75,823 -0.12(-1.05%)
Feb 14, 2022 11.22 11.24 11.09 11.22 34,346 +0.05(+0.44%)
Feb 11, 2022 11.36 11.44 11.11 11.17 55,971 -0.22(-1.94%)
Feb 10, 2022 11.27 11.48 11.23 11.39 24,739 +0.06(+0.50%)
Feb 09, 2022 11.17 11.36 11.09 11.33 96,550 +0.16(+1.46%)
Feb 08, 2022 11.19 11.38 11.13 11.17 62,003 +0.02(+0.15%)
Feb 07, 2022 11.22 11.43 11.15 11.15 62,792 -0.05(-0.44%)
Feb 04, 2022 11.35 11.47 11.06 11.20 84,340 -0.20(-1.72%)
Feb 03, 2022 11.47 11.40 38,692 -0.13(-1.13%)
Feb 02, 2022 11.49 11.74 11.46 11.53 57,367 +0.02(+0.14%)
Feb 01, 2022 11.34 11.54 11.13 11.51 78,972 +0.23(+2.03%)
Jan 31, 2022 11.04 11.36 11.28 60,337 +0.29(+2.60%)
Jan 28, 2022 10.99 11.00 10.84 11.00 65,571 +0.07(+0.65%)
Jan 27, 2022 10.79 11.09 10.79 10.92 135,707 +0.17(+1.62%)
Jan 26, 2022 10.75 11.01 10.65 10.75 99,510 +0.12(+1.15%)
Jan 25, 2022 10.44 10.82 10.42 10.63 129,996 +0.01(+0.08%)
Jan 24, 2022 10.86 10.86 10.23 10.62 294,355 -0.38(-3.42%)
Jan 21, 2022 11.20 11.31 10.99 11.00 108,565 -0.31(-2.75%)
Jan 20, 2022 11.53 11.66 11.31 11.31 88,824 -0.15(-1.29%)
Jan 19, 2022 11.43 11.58 11.40 11.45 74,515 +0.02(+0.14%)
Jan 18, 2022 11.39 11.54 11.29 11.44 93,111 -0.06(-0.50%)
Jan 14, 2022 11.49 0 +0.11(+1.01%)
Jan 13, 2022 11.56 11.67 11.38 11.38 100,898 -0.12(-1.07%)
Jan 12, 2022 11.58 11.78 11.50 11.50 97,923 -0.09(-0.78%)
Jan 11, 2022 11.60 11.85 11.52 11.59 91,214 -0.02(-0.16%)
Jan 10, 2022 11.85 11.91 11.30 11.61 132,898 -0.17(-1.45%)
Jan 07, 2022 11.56 12.15 11.56 11.78 71,769 +0.20(+1.68%)
Jan 06, 2022 11.55 11.76 11.55 11.59 49,698 -0.03(-0.28%)
Jan 05, 2022 11.98 12.10 11.61 11.62 83,056 -0.33(-2.79%)
Jan 04, 2022 12.07 12.15 11.95 11.95 66,989 -0.08(-0.68%)
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.