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 )

11.80 -0.02 (-0.17%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 21, 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 (%)
Jul 31, 2018 7.995 8.061 7.995 8.019 92,283 +0.10(+1.31%)
Jul 30, 2018 8.093 8.093 7.915 7.915 116,238 -0.16(-2.04%)
Jul 27, 2018 8.086 8.099 8.074 8.080 65,655 +0.02(+0.30%)
Jul 26, 2018 8.047 8.123 8.039 8.056 155,696 +0.00(+0.00%)
Jul 25, 2018 7.964 8.123 7.946 8.056 122,418 +0.12(+1.46%)
Jul 24, 2018 7.934 7.970 7.903 7.940 94,611 +0.02(+0.23%)
Jul 23, 2018 7.928 7.929 7.885 7.922 124,204 +0.02(+0.31%)
Jul 20, 2018 7.897 7.928 7.879 7.897 64,799 +0.04(+0.47%)
Jul 19, 2018 7.854 7.897 7.818 7.860 94,546 -0.01(-0.16%)
Jul 18, 2018 7.928 7.928 7.873 7.873 101,959 -0.06(-0.77%)
Jul 17, 2018 7.915 7.934 7.891 7.934 60,537 +0.02(+0.29%)
Jul 16, 2018 7.917 7.929 7.899 7.911 59,963 +0.02(+0.31%)
Jul 13, 2018 7.893 7.942 7.870 7.887 47,456 -0.03(-0.38%)
Jul 12, 2018 7.911 7.917 7.887 7.917 58,046 +0.02(+0.23%)
Jul 11, 2018 7.905 7.923 7.887 7.899 51,961 -0.02(-0.31%)
Jul 10, 2018 7.887 7.935 7.887 7.923 94,793 +0.03(+0.38%)
Jul 09, 2018 7.923 7.935 7.923 7.893 158,085 -0.04(-0.46%)
Jul 06, 2018 7.929 7.929 7.893 7.929 179,724 +0.00(+0.00%)
Jul 05, 2018 7.905 7.978 7.885 7.929 141,416 +0.05(+0.69%)
Jul 03, 2018 7.875 7.875 7.875 0 +0.05(+0.62%)
Jul 02, 2018 7.844 7.899 7.820 7.826 133,406 +0.03(+0.39%)
Jun 29, 2018 7.814 7.893 7.796 7.796 113,182 -0.02(-0.23%)
Jun 28, 2018 7.711 7.820 7.681 7.814 100,561 +0.12(+1.50%)
Jun 27, 2018 7.790 7.820 7.656 7.699 103,580 -0.08(-1.01%)
Jun 26, 2018 7.693 7.778 7.678 7.778 40,793 +0.12(+1.58%)
Jun 25, 2018 7.784 7.784 7.656 7.656 143,016 -0.14(-1.79%)
Jun 22, 2018 7.766 7.796 7.753 7.796 74,539 +0.07(+0.86%)
Jun 21, 2018 7.753 7.753 7.688 7.729 57,659 +0.01(+0.08%)
Jun 20, 2018 7.826 7.863 7.723 7.723 84,694 -0.10(-1.24%)
Jun 19, 2018 7.863 7.875 7.778 7.820 87,556 -0.07(-0.95%)
Jun 18, 2018 7.822 7.895 7.744 7.895 305,230 +0.05(+0.69%)
Jun 15, 2018 7.865 7.738 7.841 117,766 +0.02(+0.31%)
Jun 14, 2018 7.720 7.816 7.708 7.816 106,808 +0.10(+1.25%)
Jun 13, 2018 7.744 7.835 7.707 7.720 164,966 -0.03(-0.39%)
Jun 12, 2018 7.829 7.835 7.708 7.750 193,788 -0.07(-0.92%)
Jun 11, 2018 7.774 7.877 7.768 7.822 73,970 +0.07(+0.85%)
Jun 08, 2018 7.738 7.768 7.708 7.756 60,940 -0.01(-0.08%)
Jun 07, 2018 7.750 7.768 7.720 7.762 59,738 +0.03(+0.39%)
Jun 06, 2018 7.768 7.726 7.732 89,213 -0.02(-0.23%)
Jun 05, 2018 7.708 7.768 7.666 7.750 63,558 +0.06(+0.78%)
Jun 04, 2018 7.714 7.762 7.678 7.690 99,361 -0.01(-0.08%)
Jun 01, 2018 7.696 7.738 7.660 7.696 95,462 +0.02(+0.31%)
May 31, 2018 7.696 7.714 7.642 7.672 57,633 -0.02(-0.31%)
May 30, 2018 7.642 7.707 7.618 7.696 100,933 +0.10(+1.27%)
May 29, 2018 7.636 7.652 7.593 7.599 81,761 -0.07(-0.94%)
May 25, 2018 7.672 7.672 7.672 0 +0.00(+0.00%)
May 24, 2018 7.684 7.684 7.636 7.672 62,733 -0.01(-0.16%)
May 23, 2018 7.642 7.684 7.636 7.684 68,546 +0.02(+0.24%)
May 22, 2018 7.648 7.702 7.648 7.666 58,897 +0.00(+0.00%)
May 21, 2018 7.636 7.672 7.636 7.666 62,961 +0.04(+0.55%)
May 18, 2018 7.672 7.708 7.612 7.624 72,207 -0.08(-1.02%)
May 17, 2018 7.672 7.708 7.654 7.702 104,913 +0.07(+0.95%)
May 16, 2018 7.642 7.708 7.630 7.630 107,084 -0.05(-0.71%)
May 15, 2018 7.660 7.684 7.612 7.684 83,551 -0.00(-0.02%)
May 14, 2018 7.644 7.704 7.631 7.686 116,390 +0.05(+0.71%)
May 11, 2018 7.608 7.632 7.608 7.632 42,297 +0.02(+0.31%)
May 10, 2018 7.608 7.650 7.602 7.608 82,195 -0.01(-0.16%)
May 09, 2018 7.626 7.626 7.584 7.620 95,704 +0.01(+0.08%)
May 08, 2018 7.560 7.614 7.560 7.614 81,791 +0.04(+0.47%)
May 07, 2018 7.536 7.590 7.530 7.578 104,929 +0.05(+0.64%)
May 04, 2018 7.494 7.562 7.464 7.530 83,014 +0.02(+0.32%)
May 03, 2018 7.506 7.518 7.428 7.506 134,155 -0.02(-0.32%)
May 02, 2018 7.518 7.530 7.467 7.530 127,005 +0.03(+0.36%)
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.