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 )

11.50 +0.05 (+0.45%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 2, 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 (%)
Aug 30, 2019 8.508 8.535 8.385 8.415 94,709 -0.04(-0.47%)
Aug 29, 2019 8.421 8.528 8.334 8.455 172,331 +0.11(+1.36%)
Aug 28, 2019 8.415 8.474 8.328 8.341 139,410 -0.09(-1.03%)
Aug 27, 2019 8.482 8.502 8.301 8.428 178,165 -0.11(-1.25%)
Aug 26, 2019 8.455 8.542 8.421 8.535 82,408 +0.15(+1.84%)
Aug 23, 2019 8.401 8.461 8.368 8.381 78,575 -0.05(-0.63%)
Aug 22, 2019 8.542 8.589 8.408 8.435 106,892 -0.11(-1.33%)
Aug 21, 2019 8.475 8.595 8.475 8.548 66,023 +0.09(+1.11%)
Aug 20, 2019 8.448 8.535 8.394 8.455 69,514 +0.01(+0.13%)
Aug 19, 2019 8.410 8.576 8.386 8.443 101,410 +0.09(+1.11%)
Aug 16, 2019 8.244 8.370 8.229 8.350 121,684 +0.13(+1.54%)
Aug 15, 2019 8.337 8.337 8.171 8.224 145,169 -0.05(-0.64%)
Aug 14, 2019 8.310 8.430 8.211 8.277 101,332 -0.12(-1.43%)
Aug 13, 2019 8.337 8.470 8.337 8.397 68,199 +0.02(+0.24%)
Aug 12, 2019 8.384 8.430 8.357 8.377 79,438 -0.02(-0.24%)
Aug 09, 2019 8.443 8.443 8.397 8.397 30,985 -0.07(-0.79%)
Aug 08, 2019 8.317 8.477 8.317 8.463 67,854 +0.15(+1.84%)
Aug 07, 2019 8.310 8.344 8.101 8.310 128,095 -0.03(-0.32%)
Aug 06, 2019 8.364 8.443 8.304 8.337 110,686 -0.03(-0.40%)
Aug 05, 2019 8.483 8.511 8.164 8.370 226,352 -0.21(-2.40%)
Aug 02, 2019 8.630 8.676 8.523 8.576 106,342 -0.10(-1.15%)
Aug 01, 2019 8.683 8.723 8.623 8.676 100,687 +0.02(+0.23%)
Jul 31, 2019 8.689 8.709 8.596 8.656 117,498 -0.04(-0.46%)
Jul 30, 2019 8.643 8.716 8.616 8.696 135,133 +0.05(+0.62%)
Jul 29, 2019 8.576 8.693 8.576 8.643 92,803 +0.07(+0.78%)
Jul 26, 2019 8.576 8.630 8.576 8.576 86,488 +0.01(+0.16%)
Jul 25, 2019 8.616 8.649 8.503 8.563 89,019 -0.06(-0.69%)
Jul 24, 2019 8.563 8.632 8.563 8.623 66,859 +0.04(+0.46%)
Jul 23, 2019 8.556 8.603 8.550 8.583 113,735 +0.03(+0.39%)
Jul 22, 2019 8.570 8.585 8.507 8.550 79,287 +0.00(+0.00%)
Jul 19, 2019 8.523 8.563 8.523 8.550 62,572 +0.02(+0.23%)
Jul 18, 2019 8.530 8.556 8.487 8.530 118,503 +0.00(+0.00%)
Jul 17, 2019 8.610 8.616 8.483 8.530 330,935 -0.09(-1.00%)
Jul 16, 2019 8.623 8.669 8.596 8.616 134,405 -0.00(-0.02%)
Jul 15, 2019 8.645 8.651 8.592 8.618 146,075 -0.04(-0.46%)
Jul 12, 2019 8.691 8.711 8.605 8.658 79,345 -0.01(-0.15%)
Jul 11, 2019 8.664 8.724 8.638 8.671 85,051 +0.03(+0.38%)
Jul 10, 2019 8.618 8.664 8.605 8.638 169,055 +0.04(+0.46%)
Jul 09, 2019 8.585 8.618 8.579 8.598 50,660 -0.01(-0.08%)
Jul 08, 2019 8.579 8.616 8.559 8.605 60,486 +0.03(+0.39%)
Jul 05, 2019 8.532 8.585 8.532 8.572 73,743 +0.02(+0.27%)
Jul 03, 2019 8.552 8.572 8.519 8.549 84,948 +0.02(+0.19%)
Jul 02, 2019 8.552 8.572 8.513 8.532 250,945 -0.02(-0.23%)
Jul 01, 2019 8.519 8.559 8.510 8.552 87,483 +0.11(+1.25%)
Jun 28, 2019 8.466 8.492 8.413 8.447 74,500 +0.01(+0.16%)
Jun 27, 2019 8.420 8.440 8.347 8.433 79,068 +0.00(+0.00%)
Jun 26, 2019 8.466 8.503 8.400 8.433 89,059 +0.01(+0.16%)
Jun 25, 2019 8.480 8.480 8.420 8.420 52,707 -0.07(-0.78%)
Jun 24, 2019 8.506 8.519 8.456 8.486 68,541 -0.02(-0.23%)
Jun 21, 2019 8.513 8.519 8.447 8.506 64,355 -0.01(-0.16%)
Jun 20, 2019 8.519 8.526 8.433 8.519 122,693 +0.00(+0.00%)
Jun 19, 2019 8.440 8.526 8.440 8.519 82,374 +0.11(+1.26%)
Jun 18, 2019 8.433 8.486 8.380 8.413 131,758 +0.01(+0.13%)
Jun 17, 2019 8.402 8.422 8.344 8.402 97,880 +0.04(+0.47%)
Jun 14, 2019 8.350 8.409 8.350 8.363 76,229 +0.05(+0.55%)
Jun 13, 2019 8.350 8.389 8.271 8.317 209,281 -0.05(-0.63%)
Jun 12, 2019 8.330 8.402 8.310 8.369 81,858 +0.09(+1.03%)
Jun 11, 2019 8.356 8.448 8.251 8.284 80,678 -0.07(-0.79%)
Jun 10, 2019 8.428 8.448 8.310 8.350 117,856 -0.05(-0.62%)
Jun 07, 2019 8.153 8.428 8.153 8.402 197,281 +0.26(+3.22%)
Jun 06, 2019 8.179 8.263 8.120 8.140 65,022 +0.01(+0.16%)
Jun 05, 2019 8.186 8.240 8.127 8.127 94,039 -0.02(-0.24%)
Jun 04, 2019 8.133 8.205 8.107 8.146 155,131 +0.10(+1.22%)
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.