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 )

11.66 +0.18 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2019 7.956 8.133 7.953 8.068 62,813 +0.07(+0.82%)
May 30, 2019 8.015 8.101 7.989 8.002 102,970 -0.01(-0.16%)
May 29, 2019 8.186 8.217 7.982 8.015 208,136 -0.16(-2.00%)
May 28, 2019 8.251 8.251 8.179 8.179 48,629 -0.03(-0.40%)
May 24, 2019 8.186 8.284 8.146 8.212 84,309 +0.05(+0.56%)
May 23, 2019 8.186 8.219 8.140 8.166 89,420 -0.06(-0.72%)
May 22, 2019 8.271 8.297 8.219 8.225 57,286 -0.03(-0.40%)
May 21, 2019 8.278 8.278 8.232 8.258 59,512 +0.00(+0.00%)
May 20, 2019 8.219 8.291 8.212 8.258 51,660 -0.01(-0.16%)
May 17, 2019 8.179 8.278 8.179 8.271 61,898 +0.07(+0.80%)
May 16, 2019 8.265 8.324 8.166 8.205 72,250 -0.05(-0.64%)
May 15, 2019 8.166 8.304 8.166 8.258 59,930 +0.08(+0.96%)
May 14, 2019 8.192 8.265 8.163 8.179 54,661 -0.00(-0.02%)
May 13, 2019 8.246 8.246 8.110 8.181 154,013 -0.07(-0.79%)
May 10, 2019 8.168 8.292 8.168 8.246 79,678 +0.03(+0.32%)
May 09, 2019 8.194 8.298 8.129 8.220 110,930 +0.03(+0.40%)
May 08, 2019 8.116 8.227 8.103 8.188 90,028 +0.04(+0.48%)
May 07, 2019 8.279 8.279 8.077 8.149 96,762 -0.10(-1.26%)
May 06, 2019 8.259 8.259 8.187 8.253 85,129 -0.01(-0.08%)
May 03, 2019 8.272 8.305 8.207 8.259 119,747 +0.01(+0.08%)
May 02, 2019 8.318 8.318 8.214 8.253 84,185 -0.03(-0.39%)
May 01, 2019 8.272 8.305 8.240 8.285 59,419 +0.03(+0.32%)
Apr 30, 2019 8.266 8.279 8.226 8.259 61,322 +0.04(+0.48%)
Apr 29, 2019 8.175 8.233 8.168 8.220 82,802 +0.06(+0.72%)
Apr 26, 2019 8.201 8.220 8.162 8.162 104,088 -0.03(-0.32%)
Apr 25, 2019 8.194 8.220 8.175 8.188 80,411 -0.02(-0.24%)
Apr 24, 2019 8.240 8.272 8.194 8.207 156,740 +0.01(+0.08%)
Apr 23, 2019 8.181 8.279 8.174 8.201 117,704 +0.02(+0.24%)
Apr 22, 2019 8.188 8.188 8.149 8.181 44,414 +0.01(+0.16%)
Apr 18, 2019 8.175 8.175 8.142 8.168 27,634 +0.01(+0.16%)
Apr 17, 2019 8.162 8.180 8.155 8.155 54,448 -0.03(-0.32%)
Apr 16, 2019 8.207 8.213 8.142 8.181 73,925 -0.01(-0.14%)
Apr 15, 2019 8.196 8.222 8.119 8.193 88,919 +0.02(+0.28%)
Apr 12, 2019 8.196 8.196 8.157 8.170 56,886 +0.03(+0.40%)
Apr 11, 2019 8.170 8.196 8.113 8.138 90,691 -0.03(-0.40%)
Apr 10, 2019 8.151 8.200 8.151 8.170 71,979 +0.03(+0.32%)
Apr 09, 2019 8.177 8.183 8.119 8.144 76,931 -0.02(-0.24%)
Apr 08, 2019 8.106 8.196 8.099 8.164 86,330 +0.05(+0.56%)
Apr 05, 2019 8.041 8.131 8.041 8.119 88,885 +0.08(+0.97%)
Apr 04, 2019 8.022 8.086 8.009 8.041 78,425 +0.00(+0.00%)
Apr 03, 2019 8.034 8.054 8.009 8.041 100,263 +0.03(+0.32%)
Apr 02, 2019 8.080 8.106 7.983 8.015 144,437 -0.06(-0.80%)
Apr 01, 2019 8.015 8.112 8.015 8.080 121,393 +0.08(+1.05%)
Mar 29, 2019 8.015 8.054 7.970 7.996 120,575 +0.03(+0.32%)
Mar 28, 2019 7.924 7.971 7.899 7.970 89,850 +0.04(+0.49%)
Mar 27, 2019 7.912 7.944 7.879 7.931 108,494 +0.04(+0.49%)
Mar 26, 2019 7.866 7.944 7.866 7.892 111,220 +0.07(+0.91%)
Mar 25, 2019 7.937 7.944 7.808 7.821 280,417 -0.14(-1.71%)
Mar 22, 2019 8.002 8.106 7.954 7.957 134,952 -0.08(-0.97%)
Mar 21, 2019 8.015 8.099 8.015 8.034 75,947 -0.03(-0.40%)
Mar 20, 2019 8.015 8.086 8.009 8.067 125,653 +0.03(+0.32%)
Mar 19, 2019 8.034 8.067 8.028 8.041 117,194 +0.02(+0.22%)
Mar 18, 2019 7.966 8.075 7.966 8.023 143,403 +0.04(+0.48%)
Mar 15, 2019 7.978 7.991 7.940 7.985 146,484 +0.03(+0.40%)
Mar 14, 2019 7.940 7.972 7.940 7.953 106,989 +0.02(+0.24%)
Mar 13, 2019 7.934 7.937 7.877 7.934 109,506 +0.02(+0.24%)
Mar 12, 2019 7.882 7.946 7.863 7.914 122,973 +0.04(+0.57%)
Mar 11, 2019 7.799 7.882 7.787 7.869 81,542 +0.10(+1.24%)
Mar 08, 2019 7.831 7.831 7.766 7.773 198,633 -0.07(-0.90%)
Mar 07, 2019 7.895 7.895 7.837 7.844 74,931 -0.05(-0.65%)
Mar 06, 2019 7.940 7.998 7.882 7.895 130,308 -0.06(-0.81%)
Mar 05, 2019 7.921 7.960 7.921 7.959 74,728 +0.08(+0.98%)
Mar 04, 2019 7.946 7.985 7.811 7.882 221,851 -0.04(-0.57%)
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.