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 )

11.66 +0.18 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2020 7.535 7.563 7.413 7.549 175,279 +0.04(+0.48%)
May 28, 2020 7.542 7.556 7.435 7.513 106,602 +0.05(+0.67%)
May 27, 2020 7.527 7.527 7.368 7.463 153,911 +0.03(+0.38%)
May 26, 2020 7.313 7.499 7.220 7.435 193,572 +0.26(+3.69%)
May 22, 2020 7.170 7.191 7.134 7.170 81,414 +0.00(+0.00%)
May 21, 2020 7.206 7.263 7.149 7.170 133,020 -0.04(-0.50%)
May 20, 2020 7.127 7.206 7.106 7.206 77,321 +0.14(+1.92%)
May 19, 2020 7.177 7.198 6.999 7.070 187,959 -0.08(-1.10%)
May 18, 2020 7.006 7.242 7.006 7.149 142,713 +0.24(+3.52%)
May 15, 2020 6.820 6.963 6.798 6.906 89,947 +0.04(+0.52%)
May 14, 2020 6.784 6.891 6.698 6.870 154,497 -0.04(-0.62%)
May 13, 2020 7.113 7.113 6.841 6.913 208,168 -0.21(-2.91%)
May 12, 2020 7.170 7.199 7.113 7.120 163,027 -0.03(-0.43%)
May 11, 2020 7.229 7.259 7.151 7.151 580,797 -0.11(-1.56%)
May 08, 2020 7.215 7.314 7.215 7.264 135,601 +0.09(+1.18%)
May 07, 2020 7.158 7.264 7.129 7.179 134,008 +0.09(+1.20%)
May 06, 2020 7.122 7.183 7.073 7.094 186,476 -0.05(-0.69%)
May 05, 2020 7.108 7.250 7.108 7.144 126,171 +0.06(+0.90%)
May 04, 2020 6.995 7.087 6.945 7.080 159,041 -0.03(-0.40%)
May 01, 2020 7.129 7.229 7.087 7.108 160,576 -0.16(-2.15%)
Apr 30, 2020 7.363 7.363 7.229 7.264 108,612 -0.04(-0.49%)
Apr 29, 2020 7.207 7.406 7.207 7.300 270,918 +0.13(+1.88%)
Apr 28, 2020 7.250 7.257 7.144 7.165 143,460 +0.01(+0.20%)
Apr 27, 2020 7.172 7.173 7.080 7.151 180,758 +0.07(+1.00%)
Apr 24, 2020 7.137 7.137 7.002 7.080 79,864 +0.02(+0.30%)
Apr 23, 2020 7.165 7.193 7.045 7.059 145,359 -0.09(-1.29%)
Apr 22, 2020 7.229 7.229 7.066 7.151 94,539 +0.09(+1.31%)
Apr 21, 2020 7.059 7.059 6.903 7.059 97,653 -0.07(-0.99%)
Apr 20, 2020 7.243 7.314 7.129 7.129 81,609 -0.17(-2.33%)
Apr 17, 2020 7.356 7.548 7.264 7.300 154,368 +0.04(+0.59%)
Apr 16, 2020 7.314 7.413 7.229 7.257 109,780 -0.06(-0.87%)
Apr 15, 2020 7.342 7.368 7.179 7.321 107,045 -0.10(-1.34%)
Apr 14, 2020 7.300 7.470 7.300 7.420 144,118 +0.20(+2.82%)
Apr 13, 2020 7.498 7.498 7.034 7.217 196,556 -0.15(-2.10%)
Apr 09, 2020 7.385 7.715 7.309 7.371 274,515 +0.08(+1.06%)
Apr 08, 2020 6.936 7.364 6.852 7.294 287,610 +0.48(+7.12%)
Apr 07, 2020 6.725 6.964 6.725 6.809 178,090 +0.18(+2.76%)
Apr 06, 2020 6.317 6.626 6.222 6.626 192,523 +0.44(+7.16%)
Apr 03, 2020 6.423 6.528 6.113 6.184 145,440 -0.18(-2.76%)
Apr 02, 2020 6.409 6.486 6.254 6.359 209,303 +0.03(+0.44%)
Apr 01, 2020 6.626 6.626 6.303 6.331 213,360 -0.41(-6.15%)
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%)
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.