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 )

11.76 +0.04 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 7.536 7.564 7.414 7.550 175,254 +0.04(+0.48%)
May 28, 2020 7.543 7.557 7.436 7.514 106,587 +0.05(+0.67%)
May 27, 2020 7.529 7.529 7.369 7.464 153,889 +0.03(+0.38%)
May 26, 2020 7.314 7.500 7.221 7.436 193,544 +0.26(+3.69%)
May 22, 2020 7.171 7.193 7.135 7.171 81,402 +0.00(+0.00%)
May 21, 2020 7.207 7.264 7.150 7.171 133,001 -0.04(-0.50%)
May 20, 2020 7.128 7.207 7.107 7.207 77,310 +0.14(+1.92%)
May 19, 2020 7.178 7.199 7.000 7.071 187,933 -0.08(-1.10%)
May 18, 2020 7.007 7.243 7.007 7.150 142,693 +0.24(+3.52%)
May 15, 2020 6.821 6.964 6.799 6.907 89,934 +0.04(+0.52%)
May 14, 2020 6.785 6.892 6.699 6.871 154,475 -0.04(-0.62%)
May 13, 2020 7.114 7.114 6.842 6.914 208,138 -0.21(-2.91%)
May 12, 2020 7.171 7.200 7.114 7.121 163,004 -0.03(-0.43%)
May 11, 2020 7.230 7.260 7.152 7.152 580,714 -0.11(-1.56%)
May 08, 2020 7.216 7.315 7.216 7.265 135,581 +0.09(+1.18%)
May 07, 2020 7.159 7.265 7.130 7.180 133,989 +0.09(+1.20%)
May 06, 2020 7.123 7.184 7.074 7.095 186,449 -0.05(-0.69%)
May 05, 2020 7.109 7.251 7.109 7.145 126,153 +0.06(+0.90%)
May 04, 2020 6.996 7.088 6.946 7.081 159,018 -0.03(-0.40%)
May 01, 2020 7.130 7.230 7.088 7.109 160,553 -0.16(-2.15%)
Apr 30, 2020 7.364 7.364 7.230 7.265 108,596 -0.04(-0.49%)
Apr 29, 2020 7.208 7.407 7.208 7.301 270,880 +0.13(+1.88%)
Apr 28, 2020 7.251 7.258 7.145 7.166 143,440 +0.01(+0.20%)
Apr 27, 2020 7.173 7.174 7.081 7.152 180,733 +0.07(+1.00%)
Apr 24, 2020 7.138 7.138 7.003 7.081 79,853 +0.02(+0.30%)
Apr 23, 2020 7.166 7.194 7.046 7.060 145,339 -0.09(-1.29%)
Apr 22, 2020 7.230 7.230 7.067 7.152 94,526 +0.09(+1.31%)
Apr 21, 2020 7.060 7.060 6.904 7.060 97,640 -0.07(-0.99%)
Apr 20, 2020 7.244 7.315 7.130 7.130 81,597 -0.17(-2.33%)
Apr 17, 2020 7.357 7.549 7.265 7.301 154,346 +0.04(+0.59%)
Apr 16, 2020 7.315 7.414 7.230 7.258 109,764 -0.06(-0.87%)
Apr 15, 2020 7.343 7.369 7.180 7.322 107,030 -0.10(-1.34%)
Apr 14, 2020 7.301 7.471 7.301 7.421 144,097 +0.20(+2.82%)
Apr 13, 2020 7.499 7.499 7.035 7.218 196,528 -0.15(-2.10%)
Apr 09, 2020 7.386 7.717 7.310 7.372 274,476 +0.08(+1.06%)
Apr 08, 2020 6.937 7.365 6.853 7.295 287,569 +0.48(+7.12%)
Apr 07, 2020 6.726 6.965 6.726 6.810 178,065 +0.18(+2.76%)
Apr 06, 2020 6.318 6.627 6.223 6.627 192,496 +0.44(+7.16%)
Apr 03, 2020 6.424 6.529 6.114 6.185 145,419 -0.18(-2.76%)
Apr 02, 2020 6.409 6.487 6.255 6.360 209,273 +0.03(+0.44%)
Apr 01, 2020 6.627 6.627 6.304 6.332 213,330 -0.41(-6.15%)
Mar 31, 2020 6.747 6.930 6.688 6.747 374,945 -0.02(-0.31%)
Mar 30, 2020 6.409 6.873 6.332 6.768 361,715 +0.27(+4.22%)
Mar 27, 2020 6.585 6.592 6.409 6.494 211,299 -0.34(-4.94%)
Mar 26, 2020 6.304 6.958 6.276 6.831 427,736 +0.64(+10.33%)
Mar 25, 2020 5.454 6.294 5.454 6.192 565,835 +0.77(+14.12%)
Mar 24, 2020 5.166 5.538 5.137 5.426 263,717 +0.46(+9.35%)
Mar 23, 2020 5.166 5.250 4.688 4.962 503,282 -0.19(-3.75%)
Mar 20, 2020 5.130 5.636 5.130 5.155 368,529 +0.04(+0.76%)
Mar 19, 2020 4.568 5.194 4.407 5.116 469,035 +0.25(+5.05%)
Mar 18, 2020 5.559 5.665 4.568 4.870 1,057,688 -1.02(-17.30%)
Mar 17, 2020 6.290 6.406 5.805 5.889 751,810 -0.47(-7.43%)
Mar 16, 2020 6.272 6.676 6.126 6.362 305,255 -0.50(-7.30%)
Mar 13, 2020 6.808 6.926 6.662 6.864 298,662 +0.35(+5.45%)
Mar 12, 2020 7.239 7.344 6.439 6.509 495,604 -1.16(-15.15%)
Mar 11, 2020 8.075 8.135 7.657 7.671 208,236 -0.56(-6.85%)
Mar 10, 2020 8.305 8.409 8.040 8.235 207,670 +0.11(+1.37%)
Mar 09, 2020 8.110 8.330 8.082 8.124 292,755 -0.52(-6.04%)
Mar 06, 2020 8.541 8.646 8.437 8.646 132,595 -0.07(-0.80%)
Mar 05, 2020 8.987 8.987 8.668 8.715 176,709 -0.37(-4.06%)
Mar 04, 2020 8.931 9.126 8.892 9.084 78,104 +0.29(+3.24%)
Mar 03, 2020 8.924 9.028 8.736 8.799 156,603 -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.