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 )

11.82 +0.06 (+0.51%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 20, 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 (%)
May 31, 2022 9.839 9.915 9.721 9.797 139,650 +0.03(+0.26%)
May 27, 2022 9.595 9.789 9.477 9.772 155,776 +0.24(+2.56%)
May 26, 2022 9.427 9.561 9.351 9.528 259,246 +0.13(+1.34%)
May 25, 2022 9.326 9.477 9.301 9.402 127,275 -0.05(-0.53%)
May 24, 2022 9.343 9.461 9.280 9.452 84,129 +0.08(+0.90%)
May 23, 2022 9.444 9.553 9.351 9.368 159,420 -0.02(-0.18%)
May 20, 2022 9.461 9.461 9.208 9.385 51,441 -0.01(-0.09%)
May 19, 2022 9.175 9.570 9.175 9.393 74,133 +0.14(+1.55%)
May 18, 2022 9.486 9.535 9.175 9.250 173,599 -0.30(-3.17%)
May 17, 2022 9.545 9.553 9.376 9.553 163,135 +0.18(+1.88%)
May 16, 2022 9.334 9.469 9.259 9.376 309,376 +0.22(+2.39%)
May 13, 2022 8.998 9.166 8.998 9.158 154,977 +0.19(+2.06%)
May 12, 2022 9.057 9.120 8.796 8.973 127,757 -0.13(-1.39%)
May 11, 2022 9.276 9.503 9.082 9.099 127,732 -0.23(-2.43%)
May 10, 2022 9.477 9.494 9.259 9.326 115,841 -0.08(-0.83%)
May 09, 2022 9.604 9.622 9.388 9.404 89,140 -0.28(-2.93%)
May 06, 2022 9.655 9.773 9.571 9.688 68,831 +0.03(+0.35%)
May 05, 2022 9.846 9.880 9.596 9.655 93,909 -0.23(-2.36%)
May 04, 2022 9.663 9.897 9.596 9.888 98,902 +0.20(+2.07%)
May 03, 2022 9.688 9.746 9.589 9.688 94,250 +0.09(+0.96%)
May 02, 2022 9.579 9.671 9.479 9.596 118,128 +0.00(+0.00%)
Apr 29, 2022 9.838 9.887 9.563 9.596 169,265 -0.24(-2.46%)
Apr 28, 2022 9.863 9.888 9.563 9.838 259,231 +0.05(+0.51%)
Apr 27, 2022 9.838 9.972 9.780 9.788 125,854 -0.05(-0.51%)
Apr 26, 2022 10.06 10.06 9.788 9.838 133,326 -0.26(-2.56%)
Apr 25, 2022 10.10 10.11 10.01 10.10 87,523 -0.07(-0.66%)
Apr 22, 2022 10.31 10.32 10.16 10.16 123,872 -0.13(-1.30%)
Apr 21, 2022 10.31 10.39 10.28 10.30 134,124 +0.03(+0.24%)
Apr 20, 2022 10.23 10.33 10.23 10.27 96,534 +0.08(+0.82%)
Apr 19, 2022 10.06 10.26 10.05 10.19 81,774 +0.09(+0.91%)
Apr 18, 2022 10.14 10.21 10.09 10.10 122,798 -0.06(-0.58%)
Apr 14, 2022 10.40 10.41 10.07 10.16 154,119 -0.18(-1.78%)
Apr 13, 2022 10.32 10.52 10.25 10.34 84,178 +0.06(+0.57%)
Apr 12, 2022 10.32 10.36 10.26 10.28 70,045 +0.04(+0.38%)
Apr 11, 2022 10.29 10.35 10.24 10.24 75,581 -0.12(-1.12%)
Apr 08, 2022 10.33 10.47 10.32 10.36 74,268 +0.03(+0.32%)
Apr 07, 2022 10.36 10.40 10.26 10.32 86,159 -0.06(-0.56%)
Apr 06, 2022 10.51 10.51 10.36 10.38 72,209 -0.10(-0.95%)
Apr 05, 2022 10.78 10.85 10.42 10.48 244,202 -0.26(-2.39%)
Apr 04, 2022 10.80 10.86 10.68 10.74 53,168 +0.02(+0.15%)
Apr 01, 2022 10.67 10.90 10.67 10.72 105,517 +0.02(+0.16%)
Mar 31, 2022 10.70 10.76 10.65 10.71 71,734 +0.12(+1.10%)
Mar 30, 2022 10.61 10.71 10.54 10.59 71,893 +0.04(+0.39%)
Mar 29, 2022 10.41 10.56 10.33 10.55 92,609 +0.18(+1.76%)
Mar 28, 2022 10.44 10.47 10.23 10.37 104,892 -0.02(-0.24%)
Mar 25, 2022 10.44 10.46 10.36 10.39 69,106 -0.02(-0.16%)
Mar 24, 2022 10.42 10.48 10.36 10.41 66,643 +0.02(+0.24%)
Mar 23, 2022 10.42 10.45 10.34 10.38 43,720 -0.02(-0.16%)
Mar 22, 2022 10.42 10.46 10.29 10.40 122,167 +0.04(+0.40%)
Mar 21, 2022 10.37 10.52 10.29 10.36 201,862 -0.04(-0.40%)
Mar 18, 2022 10.24 10.47 10.24 10.40 96,884 -0.02(-0.24%)
Mar 17, 2022 10.15 10.42 10.13 10.42 154,022 +0.30(+2.95%)
Mar 16, 2022 10.03 10.27 9.968 10.13 180,727 +0.18(+1.83%)
Mar 15, 2022 9.984 10.20 9.893 9.943 91,757 -0.02(-0.19%)
Mar 14, 2022 10.40 10.64 9.904 9.962 133,671 -0.47(-4.49%)
Mar 11, 2022 10.57 10.69 10.38 10.43 87,174 -0.10(-0.94%)
Mar 10, 2022 10.59 10.65 10.45 10.53 38,077 -0.12(-1.16%)
Mar 09, 2022 10.77 11.06 10.59 10.65 69,408 -0.02(-0.15%)
Mar 08, 2022 10.49 10.81 10.36 10.67 66,852 +0.22(+2.13%)
Mar 07, 2022 10.97 11.02 10.30 10.45 249,944 -0.54(-4.94%)
Mar 04, 2022 11.01 11.25 10.74 10.99 74,454 -0.08(-0.74%)
Mar 03, 2022 11.13 11.19 10.88 11.07 77,166 -0.01(-0.07%)
Mar 02, 2022 10.81 11.16 10.76 11.08 67,989 +0.37(+3.46%)
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.