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 (+0.34%)
Streaming Delayed Price Updated: 1:32 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 (%)
Aug 31, 2020 8.694 8.738 8.658 8.679 87,877 +0.05(+0.59%)
Aug 28, 2020 8.562 8.629 8.557 8.628 74,197 +0.03(+0.34%)
Aug 27, 2020 8.548 8.628 8.514 8.599 53,172 +0.07(+0.86%)
Aug 26, 2020 8.621 8.650 8.460 8.526 100,780 -0.07(-0.85%)
Aug 25, 2020 8.533 8.643 8.511 8.599 208,729 +0.07(+0.86%)
Aug 24, 2020 8.555 8.584 8.504 8.526 95,437 -0.03(-0.34%)
Aug 21, 2020 8.599 8.625 8.533 8.555 71,328 -0.03(-0.34%)
Aug 20, 2020 8.540 8.614 8.511 8.584 61,625 -0.01(-0.09%)
Aug 19, 2020 8.643 8.694 8.570 8.592 88,269 -0.04(-0.42%)
Aug 18, 2020 8.745 8.753 8.606 8.628 137,525 -0.06(-0.70%)
Aug 17, 2020 8.689 8.725 8.638 8.689 148,437 +0.05(+0.59%)
Aug 14, 2020 8.653 8.682 8.573 8.638 128,147 -0.06(-0.67%)
Aug 13, 2020 8.573 8.718 8.573 8.696 122,018 +0.13(+1.53%)
Aug 12, 2020 8.507 8.573 8.488 8.566 89,573 +0.07(+0.77%)
Aug 11, 2020 8.486 8.580 8.442 8.500 169,565 +0.01(+0.17%)
Aug 10, 2020 8.348 8.486 8.340 8.486 136,131 +0.16(+1.92%)
Aug 07, 2020 8.275 8.348 8.239 8.326 190,088 +0.05(+0.61%)
Aug 06, 2020 8.202 8.275 8.180 8.275 271,107 +0.07(+0.89%)
Aug 05, 2020 8.093 8.202 8.064 8.202 163,720 +0.11(+1.35%)
Aug 04, 2020 8.028 8.108 8.028 8.093 91,681 +0.10(+1.27%)
Aug 03, 2020 8.021 8.093 7.955 7.992 124,293 -0.05(-0.63%)
Jul 31, 2020 7.890 8.079 7.723 8.042 399,446 +0.20(+2.60%)
Jul 30, 2020 7.817 7.875 7.795 7.839 110,112 -0.04(-0.46%)
Jul 29, 2020 7.824 7.890 7.788 7.875 123,170 +0.08(+1.03%)
Jul 28, 2020 7.766 7.846 7.766 7.795 61,627 +0.01(+0.09%)
Jul 27, 2020 7.774 7.846 7.774 7.788 78,025 +0.00(+0.00%)
Jul 24, 2020 7.759 7.824 7.745 7.788 100,756 +0.01(+0.09%)
Jul 23, 2020 7.817 7.846 7.759 7.781 88,664 -0.04(-0.46%)
Jul 22, 2020 7.774 7.839 7.766 7.817 100,697 +0.02(+0.28%)
Jul 21, 2020 7.861 7.875 7.752 7.795 154,988 -0.06(-0.74%)
Jul 20, 2020 7.781 7.861 7.737 7.854 112,530 +0.08(+1.03%)
Jul 17, 2020 7.737 7.803 7.730 7.774 73,089 +0.01(+0.19%)
Jul 16, 2020 7.701 7.766 7.694 7.759 66,528 +0.00(+0.00%)
Jul 15, 2020 7.788 7.803 7.730 7.759 91,165 +0.07(+0.95%)
Jul 14, 2020 7.708 7.766 7.657 7.686 294,429 -0.05(-0.59%)
Jul 13, 2020 7.811 7.891 7.711 7.732 166,206 -0.06(-0.83%)
Jul 10, 2020 7.689 7.811 7.689 7.797 92,976 +0.08(+1.00%)
Jul 09, 2020 7.761 7.811 7.694 7.720 112,227 -0.07(-0.85%)
Jul 08, 2020 7.732 7.786 7.732 7.786 149,085 +0.08(+0.98%)
Jul 07, 2020 7.732 7.819 7.711 7.711 130,415 -0.04(-0.47%)
Jul 06, 2020 7.855 7.855 7.725 7.747 159,751 +0.01(+0.09%)
Jul 02, 2020 7.855 7.876 7.739 7.739 157,504 +0.01(+0.09%)
Jul 01, 2020 7.689 7.833 7.689 7.732 147,179 +0.06(+0.75%)
Jun 30, 2020 7.595 7.696 7.577 7.675 94,573 +0.11(+1.43%)
Jun 29, 2020 7.610 7.617 7.494 7.566 288,928 -0.01(-0.19%)
Jun 26, 2020 7.711 7.775 7.581 7.581 92,559 -0.19(-2.41%)
Jun 25, 2020 7.739 7.790 7.667 7.768 61,013 +0.04(+0.51%)
Jun 24, 2020 7.862 7.862 7.602 7.729 148,131 -0.17(-2.14%)
Jun 23, 2020 7.876 7.921 7.811 7.898 136,867 +0.09(+1.11%)
Jun 22, 2020 7.775 7.819 7.732 7.811 69,814 +0.04(+0.51%)
Jun 19, 2020 7.934 7.948 7.675 7.772 165,553 -0.12(-1.51%)
Jun 18, 2020 7.833 7.948 7.790 7.891 71,695 +0.04(+0.46%)
Jun 17, 2020 8.006 8.006 7.855 7.855 90,282 -0.07(-0.91%)
Jun 16, 2020 8.143 8.179 7.927 7.927 103,471 -0.00(-0.03%)
Jun 15, 2020 7.700 7.958 7.636 7.929 128,377 +0.09(+1.09%)
Jun 12, 2020 7.743 8.036 7.716 7.843 80,983 +0.19(+2.43%)
Jun 11, 2020 7.829 7.901 7.600 7.657 191,018 -0.44(-5.47%)
Jun 10, 2020 8.208 8.222 8.079 8.101 126,920 -0.09(-1.05%)
Jun 09, 2020 8.108 8.222 8.108 8.186 84,057 +0.01(+0.17%)
Jun 08, 2020 8.093 8.222 8.065 8.172 114,620 +0.15(+1.87%)
Jun 05, 2020 7.993 8.186 7.993 8.022 116,929 +0.12(+1.54%)
Jun 04, 2020 7.979 7.993 7.879 7.900 119,758 -0.09(-1.16%)
Jun 03, 2020 7.893 8.008 7.850 7.993 175,862 +0.16(+2.01%)
Jun 02, 2020 7.772 7.857 7.700 7.836 117,169 +0.14(+1.76%)
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.