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 )

11.37 +0.10 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 02, 2020 8.458 8.882 8.431 8.854 220,392 +0.38(+4.43%)
Feb 28, 2020 8.562 8.616 8.054 8.479 398,647 -0.25(-2.86%)
Feb 27, 2020 8.903 8.931 8.569 8.728 269,396 -0.24(-2.73%)
Feb 26, 2020 8.875 9.126 8.861 8.973 215,432 +0.08(+0.86%)
Feb 25, 2020 9.209 9.328 8.896 8.896 172,733 -0.34(-3.69%)
Feb 24, 2020 9.439 9.502 9.211 9.237 210,470 -0.38(-3.98%)
Feb 21, 2020 9.683 9.683 9.613 9.620 72,977 -0.07(-0.72%)
Feb 20, 2020 9.655 9.690 9.639 9.690 50,440 +0.03(+0.36%)
Feb 19, 2020 9.641 9.682 9.599 9.655 71,154 +0.05(+0.51%)
Feb 18, 2020 9.544 9.641 9.537 9.606 92,575 +0.06(+0.66%)
Feb 14, 2020 9.599 9.629 9.544 9.544 101,278 -0.06(-0.65%)
Feb 13, 2020 9.641 9.669 9.600 9.606 57,916 -0.03(-0.29%)
Feb 12, 2020 9.683 9.725 9.634 9.634 74,017 +0.00(+0.00%)
Feb 11, 2020 9.662 9.697 9.620 9.634 79,088 -0.02(-0.17%)
Feb 10, 2020 9.574 9.671 9.574 9.650 82,849 +0.03(+0.36%)
Feb 07, 2020 9.615 9.636 9.567 9.615 51,029 +0.00(+0.00%)
Feb 06, 2020 9.595 9.671 9.588 9.615 67,260 +0.02(+0.22%)
Feb 05, 2020 9.553 9.636 9.553 9.595 92,291 +0.05(+0.51%)
Feb 04, 2020 9.532 9.581 9.526 9.546 83,285 +0.01(+0.15%)
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.