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%)
Official Closing Price Updated: 7:00 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, 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%)
May 01, 2018 7.476 7.506 7.452 7.503 106,571 +0.01(+0.20%)
Apr 30, 2018 7.494 7.554 7.482 7.488 67,572 +0.03(+0.40%)
Apr 27, 2018 7.440 7.494 7.425 7.458 49,501 -0.01(-0.08%)
Apr 26, 2018 7.416 7.476 7.362 7.464 106,331 +0.10(+1.30%)
Apr 25, 2018 7.386 7.386 7.362 7.368 69,538 -0.02(-0.24%)
Apr 24, 2018 7.464 7.488 7.377 7.386 130,677 -0.07(-0.96%)
Apr 23, 2018 7.452 7.458 7.428 7.458 76,338 +0.01(+0.16%)
Apr 20, 2018 7.404 7.452 7.404 7.446 42,526 +0.02(+0.32%)
Apr 19, 2018 7.458 7.482 7.416 7.422 65,200 -0.06(-0.80%)
Apr 18, 2018 7.506 7.506 7.452 7.482 62,610 +0.01(+0.16%)
Apr 17, 2018 7.440 7.501 7.434 7.470 88,241 +0.02(+0.22%)
Apr 16, 2018 7.424 7.519 7.406 7.454 88,736 +0.07(+0.97%)
Apr 13, 2018 7.424 7.460 7.371 7.383 109,153 -0.02(-0.24%)
Apr 12, 2018 7.436 7.480 7.401 7.401 93,418 -0.05(-0.72%)
Apr 11, 2018 7.412 7.461 7.406 7.454 63,049 +0.05(+0.72%)
Apr 10, 2018 7.389 7.448 7.389 7.401 80,480 +0.04(+0.48%)
Apr 09, 2018 7.347 7.401 7.347 7.365 83,578 +0.02(+0.32%)
Apr 06, 2018 7.418 7.436 7.294 7.341 112,526 -0.11(-1.44%)
Apr 05, 2018 7.418 7.448 7.389 7.448 78,020 +0.04(+0.56%)
Apr 04, 2018 7.276 7.406 7.266 7.406 218,396 +0.11(+1.47%)
Apr 03, 2018 7.311 7.323 7.282 7.299 81,311 +0.02(+0.33%)
Apr 02, 2018 7.288 7.353 7.258 7.276 108,492 -0.05(-0.65%)
Mar 29, 2018 7.323 7.323 7.323 0 +0.05(+0.65%)
Mar 28, 2018 7.323 7.323 7.252 7.276 108,887 -0.04(-0.57%)
Mar 27, 2018 7.317 7.389 7.288 7.317 130,904 +0.01(+0.08%)
Mar 26, 2018 7.347 7.383 7.288 7.311 198,470 +0.05(+0.74%)
Mar 23, 2018 7.383 7.412 7.252 7.258 121,012 -0.11(-1.53%)
Mar 22, 2018 7.401 7.436 7.365 7.371 92,623 -0.07(-0.96%)
Mar 21, 2018 7.442 7.458 7.389 7.442 172,647 +0.01(+0.16%)
Mar 20, 2018 7.406 7.442 7.401 7.430 81,598 +0.02(+0.30%)
Mar 19, 2018 7.467 7.478 7.373 7.408 85,692 -0.08(-1.10%)
Mar 16, 2018 7.538 7.538 7.485 7.491 103,896 -0.03(-0.39%)
Mar 15, 2018 7.538 7.556 7.461 7.520 103,652 +0.01(+0.08%)
Mar 14, 2018 7.556 7.556 7.515 7.515 43,000 -0.04(-0.55%)
Mar 13, 2018 7.585 7.609 7.538 7.556 145,624 -0.01(-0.08%)
Mar 12, 2018 7.574 7.609 7.556 7.562 119,398 +0.02(+0.31%)
Mar 09, 2018 7.491 7.544 7.485 7.538 111,729 +0.06(+0.87%)
Mar 08, 2018 7.444 7.473 7.444 7.473 43,464 +0.04(+0.56%)
Mar 07, 2018 7.461 7.408 7.432 121,950 -0.03(-0.40%)
Mar 06, 2018 7.450 7.485 7.444 7.461 151,855 +0.00(+0.00%)
Mar 05, 2018 7.408 7.461 7.379 7.461 135,585 +0.05(+0.64%)
Mar 02, 2018 7.379 7.432 7.355 7.414 132,644 +0.02(+0.24%)
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.