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 )

11.72 +0.06 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 28, 2018 8.064 8.089 7.996 8.008 119,088 -0.01(-0.08%)
Sep 27, 2018 8.082 8.082 8.014 8.014 235,629 -0.04(-0.46%)
Sep 26, 2018 8.120 8.138 8.051 8.051 152,349 -0.09(-1.06%)
Sep 25, 2018 8.150 8.194 8.126 8.138 94,774 -0.02(-0.30%)
Sep 24, 2018 8.126 8.194 8.113 8.163 49,836 +0.01(+0.15%)
Sep 21, 2018 8.157 8.181 8.126 8.150 61,402 -0.02(-0.23%)
Sep 20, 2018 8.107 8.169 8.082 8.169 75,088 +0.08(+0.99%)
Sep 19, 2018 8.157 8.157 8.070 8.089 143,307 -0.07(-0.91%)
Sep 18, 2018 8.113 8.212 8.082 8.163 69,569 +0.04(+0.51%)
Sep 17, 2018 8.140 8.171 8.109 8.121 94,877 +0.01(+0.08%)
Sep 14, 2018 8.164 8.201 8.112 8.115 85,232 -0.06(-0.75%)
Sep 13, 2018 8.128 8.195 8.128 8.177 75,604 +0.05(+0.61%)
Sep 12, 2018 8.091 8.177 8.084 8.128 69,400 -0.01(-0.15%)
Sep 11, 2018 8.041 8.140 8.033 8.140 89,297 +0.10(+1.22%)
Sep 10, 2018 8.029 8.048 8.023 8.041 37,502 +0.01(+0.15%)
Sep 07, 2018 8.084 8.121 7.998 8.029 69,779 -0.04(-0.46%)
Sep 06, 2018 8.115 8.142 8.017 8.066 107,086 -0.05(-0.61%)
Sep 05, 2018 8.121 8.171 8.115 8.115 79,983 -0.02(-0.23%)
Sep 04, 2018 8.078 8.134 8.066 8.134 69,072 +0.05(+0.57%)
Aug 31, 2018 8.088 8.088 8.088 0 -0.06(-0.72%)
Aug 30, 2018 8.164 8.164 8.115 8.146 73,439 -0.01(-0.08%)
Aug 29, 2018 8.115 8.152 8.103 8.152 70,838 +0.06(+0.68%)
Aug 28, 2018 8.128 8.140 8.084 8.097 38,442 -0.01(-0.08%)
Aug 27, 2018 8.082 8.115 8.082 8.103 63,000 +0.04(+0.46%)
Aug 24, 2018 8.054 8.078 8.041 8.066 69,779 +0.03(+0.40%)
Aug 23, 2018 8.084 8.103 8.011 8.034 168,128 -0.05(-0.62%)
Aug 22, 2018 8.072 8.115 8.072 8.085 80,256 +0.00(+0.00%)
Aug 21, 2018 8.103 8.128 8.085 8.085 91,704 -0.02(-0.25%)
Aug 20, 2018 8.086 8.135 8.086 8.105 115,547 +0.03(+0.38%)
Aug 17, 2018 8.044 8.105 8.044 8.074 69,257 +0.01(+0.18%)
Aug 16, 2018 8.111 8.148 8.056 8.060 77,207 -0.03(-0.41%)
Aug 15, 2018 8.099 8.123 8.050 8.093 80,072 -0.03(-0.38%)
Aug 14, 2018 8.093 8.129 8.093 8.123 29,839 +0.02(+0.30%)
Aug 13, 2018 8.129 8.154 8.099 8.099 23,100 -0.03(-0.38%)
Aug 10, 2018 8.141 8.144 8.111 8.129 55,504 -0.02(-0.30%)
Aug 09, 2018 8.160 8.166 8.148 8.154 37,078 +0.00(+0.00%)
Aug 08, 2018 8.148 8.184 8.135 8.154 53,444 +0.02(+0.26%)
Aug 07, 2018 8.148 8.154 8.129 8.133 43,629 -0.00(-0.03%)
Aug 06, 2018 8.135 8.154 8.106 8.135 57,926 +0.01(+0.08%)
Aug 03, 2018 8.111 8.160 8.111 8.129 27,834 -0.00(-0.05%)
Aug 02, 2018 8.068 8.154 8.068 8.134 292,001 +0.06(+0.74%)
Aug 01, 2018 8.013 8.086 8.013 8.074 95,762 +0.05(+0.69%)
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%)
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.