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, 2020 7.889 8.078 7.722 8.041 399,503 +0.20(+2.59%)
Jul 30, 2020 7.816 7.874 7.794 7.838 110,127 -0.04(-0.46%)
Jul 29, 2020 7.823 7.889 7.787 7.874 123,187 +0.08(+1.03%)
Jul 28, 2020 7.765 7.845 7.765 7.794 61,636 +0.01(+0.09%)
Jul 27, 2020 7.772 7.845 7.772 7.787 78,036 +0.00(+0.00%)
Jul 24, 2020 7.758 7.823 7.743 7.787 100,770 +0.01(+0.09%)
Jul 23, 2020 7.816 7.845 7.758 7.780 88,676 -0.04(-0.46%)
Jul 22, 2020 7.772 7.838 7.764 7.816 100,711 +0.02(+0.28%)
Jul 21, 2020 7.860 7.874 7.751 7.794 155,010 -0.06(-0.74%)
Jul 20, 2020 7.780 7.860 7.736 7.852 112,546 +0.08(+1.03%)
Jul 17, 2020 7.736 7.802 7.729 7.772 73,100 +0.01(+0.19%)
Jul 16, 2020 7.700 7.765 7.693 7.758 66,537 +0.00(+0.00%)
Jul 15, 2020 7.787 7.802 7.729 7.758 91,178 +0.07(+0.95%)
Jul 14, 2020 7.707 7.765 7.656 7.685 294,471 -0.05(-0.59%)
Jul 13, 2020 7.810 7.890 7.709 7.731 166,230 -0.06(-0.83%)
Jul 10, 2020 7.688 7.810 7.688 7.796 92,989 +0.08(+1.00%)
Jul 09, 2020 7.760 7.810 7.693 7.719 112,243 -0.07(-0.85%)
Jul 08, 2020 7.731 7.785 7.731 7.785 149,106 +0.08(+0.98%)
Jul 07, 2020 7.731 7.818 7.709 7.709 130,433 -0.04(-0.47%)
Jul 06, 2020 7.854 7.854 7.724 7.746 159,773 +0.01(+0.09%)
Jul 02, 2020 7.854 7.875 7.738 7.738 157,526 +0.01(+0.09%)
Jul 01, 2020 7.688 7.832 7.688 7.731 147,200 +0.06(+0.75%)
Jun 30, 2020 7.594 7.695 7.575 7.673 94,586 +0.11(+1.43%)
Jun 29, 2020 7.609 7.616 7.493 7.565 288,969 -0.01(-0.19%)
Jun 26, 2020 7.709 7.774 7.580 7.580 92,573 -0.19(-2.41%)
Jun 25, 2020 7.738 7.789 7.666 7.767 61,021 +0.04(+0.51%)
Jun 24, 2020 7.861 7.861 7.601 7.727 148,152 -0.17(-2.14%)
Jun 23, 2020 7.875 7.919 7.810 7.897 136,887 +0.09(+1.11%)
Jun 22, 2020 7.774 7.818 7.731 7.810 69,823 +0.04(+0.51%)
Jun 19, 2020 7.933 7.947 7.673 7.771 165,576 -0.12(-1.51%)
Jun 18, 2020 7.832 7.947 7.789 7.890 71,705 +0.04(+0.46%)
Jun 17, 2020 8.005 8.005 7.854 7.854 90,295 -0.07(-0.91%)
Jun 16, 2020 8.142 8.178 7.926 7.926 103,486 -0.00(-0.03%)
Jun 15, 2020 7.699 7.956 7.635 7.928 128,395 +0.09(+1.09%)
Jun 12, 2020 7.742 8.035 7.715 7.842 80,994 +0.19(+2.43%)
Jun 11, 2020 7.828 7.900 7.599 7.656 191,045 -0.44(-5.47%)
Jun 10, 2020 8.207 8.221 8.078 8.099 126,938 -0.09(-1.05%)
Jun 09, 2020 8.107 8.221 8.107 8.185 84,069 +0.01(+0.18%)
Jun 08, 2020 8.092 8.221 8.064 8.171 114,636 +0.15(+1.87%)
Jun 05, 2020 7.992 8.185 7.992 8.021 116,945 +0.12(+1.54%)
Jun 04, 2020 7.978 7.992 7.878 7.899 119,775 -0.09(-1.16%)
Jun 03, 2020 7.892 8.007 7.849 7.992 175,887 +0.16(+2.01%)
Jun 02, 2020 7.771 7.856 7.699 7.835 117,186 +0.14(+1.76%)
Jun 01, 2020 7.499 7.720 7.499 7.699 200,174 +0.15(+1.99%)
May 29, 2020 7.535 7.563 7.413 7.549 175,279 +0.04(+0.48%)
May 28, 2020 7.542 7.556 7.435 7.513 106,602 +0.05(+0.67%)
May 27, 2020 7.527 7.527 7.368 7.463 153,911 +0.03(+0.38%)
May 26, 2020 7.313 7.499 7.220 7.435 193,572 +0.26(+3.69%)
May 22, 2020 7.170 7.191 7.134 7.170 81,414 +0.00(+0.00%)
May 21, 2020 7.206 7.263 7.149 7.170 133,020 -0.04(-0.50%)
May 20, 2020 7.127 7.206 7.106 7.206 77,321 +0.14(+1.92%)
May 19, 2020 7.177 7.198 6.999 7.070 187,959 -0.08(-1.10%)
May 18, 2020 7.006 7.242 7.006 7.149 142,713 +0.24(+3.52%)
May 15, 2020 6.820 6.963 6.798 6.906 89,947 +0.04(+0.52%)
May 14, 2020 6.784 6.891 6.698 6.870 154,497 -0.04(-0.62%)
May 13, 2020 7.113 7.113 6.841 6.913 208,168 -0.21(-2.91%)
May 12, 2020 7.170 7.199 7.113 7.120 163,027 -0.03(-0.43%)
May 11, 2020 7.229 7.259 7.151 7.151 580,797 -0.11(-1.56%)
May 08, 2020 7.215 7.314 7.215 7.264 135,601 +0.09(+1.18%)
May 07, 2020 7.158 7.264 7.129 7.179 134,008 +0.09(+1.20%)
May 06, 2020 7.122 7.183 7.073 7.094 186,476 -0.05(-0.69%)
May 05, 2020 7.108 7.250 7.108 7.144 126,171 +0.06(+0.90%)
May 04, 2020 6.995 7.087 6.945 7.080 159,041 -0.03(-0.40%)
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.