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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2017 7.443 7.443 7.409 7.420 117,225 -0.01(-0.08%)
Jul 28, 2017 7.448 7.482 7.409 7.426 139,742 -0.02(-0.30%)
Jul 27, 2017 7.527 7.544 7.448 7.448 136,904 -0.08(-1.12%)
Jul 26, 2017 7.482 7.544 7.471 7.533 107,860 +0.08(+1.06%)
Jul 25, 2017 7.521 7.550 7.454 7.454 242,661 -0.06(-0.82%)
Jul 24, 2017 7.488 7.527 7.488 7.516 94,451 +0.04(+0.53%)
Jul 21, 2017 7.476 7.505 7.465 7.476 49,330 +0.01(+0.08%)
Jul 20, 2017 7.471 7.510 7.448 7.471 116,996 +0.00(+0.00%)
Jul 19, 2017 7.448 7.516 7.448 7.471 98,008 +0.02(+0.30%)
Jul 18, 2017 7.448 7.516 7.414 7.448 170,327 -0.01(-0.17%)
Jul 17, 2017 7.450 7.528 7.450 7.461 172,911 -0.01(-0.15%)
Jul 14, 2017 7.433 7.498 7.411 7.472 183,776 +0.02(+0.23%)
Jul 13, 2017 7.344 7.461 7.344 7.456 183,325 +0.12(+1.60%)
Jul 12, 2017 7.293 7.355 7.293 7.338 153,355 +0.06(+0.77%)
Jul 11, 2017 7.293 7.316 7.276 7.282 180,948 -0.01(-0.08%)
Jul 10, 2017 7.288 7.316 7.282 7.288 97,698 -0.01(-0.15%)
Jul 07, 2017 7.310 7.321 7.282 7.299 74,250 +0.01(+0.08%)
Jul 06, 2017 7.304 7.307 7.276 7.293 63,011 -0.03(-0.46%)
Jul 05, 2017 7.372 7.377 7.293 7.327 116,037 -0.05(-0.68%)
Jul 03, 2017 7.304 7.377 7.293 7.377 98,964 +0.11(+1.46%)
Jun 30, 2017 7.176 7.299 7.153 7.271 290,989 +0.10(+1.33%)
Jun 29, 2017 7.198 7.219 7.164 7.176 91,153 -0.02(-0.31%)
Jun 28, 2017 7.198 7.232 7.176 7.198 87,568 +0.03(+0.47%)
Jun 27, 2017 7.209 7.260 7.148 7.164 76,975 -0.04(-0.54%)
Jun 26, 2017 7.159 7.243 7.159 7.204 80,291 +0.05(+0.70%)
Jun 23, 2017 7.176 7.252 7.097 7.153 139,005 +0.00(+0.00%)
Jun 22, 2017 7.209 7.260 7.136 7.153 77,684 -0.06(-0.85%)
Jun 21, 2017 7.164 7.265 7.125 7.215 177,256 +0.08(+1.10%)
Jun 20, 2017 7.237 7.237 7.109 7.136 163,500 -0.08(-1.11%)
Jun 19, 2017 7.189 7.255 7.189 7.217 91,110 +0.04(+0.62%)
Jun 16, 2017 7.178 7.217 7.172 7.172 46,716 -0.01(-0.15%)
Jun 15, 2017 7.183 7.189 7.128 7.183 96,517 -0.01(-0.15%)
Jun 14, 2017 7.200 7.217 7.128 7.194 100,325 +0.01(+0.15%)
Jun 13, 2017 7.144 7.211 7.128 7.183 123,229 +0.06(+0.78%)
Jun 12, 2017 7.155 7.200 7.105 7.128 150,669 -0.03(-0.39%)
Jun 09, 2017 7.222 7.250 7.155 7.155 133,049 -0.06(-0.77%)
Jun 08, 2017 7.283 7.311 7.211 7.211 132,400 -0.07(-0.99%)
Jun 07, 2017 7.311 7.325 7.283 7.283 73,156 -0.04(-0.53%)
Jun 06, 2017 7.272 7.322 7.260 7.322 64,864 +0.04(+0.53%)
Jun 05, 2017 7.278 7.294 7.228 7.283 70,186 +0.03(+0.38%)
Jun 02, 2017 7.272 7.300 7.255 7.255 82,464 -0.03(-0.38%)
Jun 01, 2017 7.189 7.278 7.189 7.283 111,593 +0.11(+1.47%)
May 31, 2017 7.250 7.263 7.166 7.178 142,426 -0.09(-1.30%)
May 30, 2017 7.205 7.272 7.189 7.272 122,646 +0.09(+1.24%)
May 26, 2017 7.250 7.283 7.172 7.183 254,177 -0.08(-1.07%)
May 25, 2017 7.233 7.272 7.228 7.261 155,165 +0.03(+0.38%)
May 24, 2017 7.255 7.289 7.228 7.233 104,343 +0.01(+0.08%)
May 23, 2017 7.267 7.283 7.228 7.228 114,361 -0.06(-0.76%)
May 22, 2017 7.261 7.289 7.228 7.283 73,604 +0.06(+0.77%)
May 19, 2017 7.189 7.283 7.155 7.228 108,683 +0.07(+1.01%)
May 18, 2017 7.111 7.161 7.072 7.155 131,529 +0.03(+0.47%)
May 17, 2017 7.217 7.230 7.094 7.122 161,299 -0.13(-1.76%)
May 16, 2017 7.211 7.261 7.194 7.250 149,528 +0.07(+0.91%)
May 15, 2017 7.218 7.235 7.180 7.185 150,052 -0.01(-0.15%)
May 12, 2017 7.207 7.223 7.185 7.196 104,781 +0.02(+0.23%)
May 11, 2017 7.163 7.201 7.163 7.179 102,583 +0.01(+0.15%)
May 10, 2017 7.218 7.229 7.168 7.168 108,029 -0.03(-0.46%)
May 09, 2017 7.218 7.240 7.201 7.201 126,973 -0.02(-0.31%)
May 08, 2017 7.196 7.229 7.152 7.223 105,833 +0.03(+0.38%)
May 05, 2017 7.163 7.207 7.152 7.196 58,817 +0.03(+0.46%)
May 04, 2017 7.207 7.223 7.124 7.163 137,559 -0.05(-0.69%)
May 03, 2017 7.229 7.235 7.194 7.212 132,788 -0.03(-0.38%)
May 02, 2017 7.257 7.273 7.223 7.240 147,721 -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.