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 (%)
Aug 31, 2018 8.088 8.088 8.088 0 -0.06(-0.72%)
Aug 30, 2018 8.164 8.164 8.115 8.146 73,439 -0.01(-0.08%)
Aug 29, 2018 8.115 8.152 8.103 8.152 70,838 +0.06(+0.68%)
Aug 28, 2018 8.128 8.140 8.084 8.097 38,442 -0.01(-0.08%)
Aug 27, 2018 8.082 8.115 8.082 8.103 63,000 +0.04(+0.46%)
Aug 24, 2018 8.054 8.078 8.041 8.066 69,779 +0.03(+0.40%)
Aug 23, 2018 8.084 8.103 8.011 8.034 168,128 -0.05(-0.62%)
Aug 22, 2018 8.072 8.115 8.072 8.085 80,256 +0.00(+0.00%)
Aug 21, 2018 8.103 8.128 8.085 8.085 91,704 -0.02(-0.25%)
Aug 20, 2018 8.086 8.135 8.086 8.105 115,547 +0.03(+0.38%)
Aug 17, 2018 8.044 8.105 8.044 8.074 69,257 +0.01(+0.18%)
Aug 16, 2018 8.111 8.148 8.056 8.060 77,207 -0.03(-0.41%)
Aug 15, 2018 8.099 8.123 8.050 8.093 80,072 -0.03(-0.38%)
Aug 14, 2018 8.093 8.129 8.093 8.123 29,839 +0.02(+0.30%)
Aug 13, 2018 8.129 8.154 8.099 8.099 23,100 -0.03(-0.38%)
Aug 10, 2018 8.141 8.144 8.111 8.129 55,504 -0.02(-0.30%)
Aug 09, 2018 8.160 8.166 8.148 8.154 37,078 +0.00(+0.00%)
Aug 08, 2018 8.148 8.184 8.135 8.154 53,444 +0.02(+0.26%)
Aug 07, 2018 8.148 8.154 8.129 8.133 43,629 -0.00(-0.03%)
Aug 06, 2018 8.135 8.154 8.106 8.135 57,926 +0.01(+0.08%)
Aug 03, 2018 8.111 8.160 8.111 8.129 27,834 -0.00(-0.05%)
Aug 02, 2018 8.068 8.154 8.068 8.134 292,001 +0.06(+0.74%)
Aug 01, 2018 8.013 8.086 8.013 8.074 95,762 +0.05(+0.69%)
Jul 31, 2018 7.995 8.061 7.995 8.019 92,283 +0.10(+1.31%)
Jul 30, 2018 8.093 8.093 7.915 7.915 116,238 -0.16(-2.04%)
Jul 27, 2018 8.086 8.099 8.074 8.080 65,655 +0.02(+0.30%)
Jul 26, 2018 8.047 8.123 8.039 8.056 155,696 +0.00(+0.00%)
Jul 25, 2018 7.964 8.123 7.946 8.056 122,418 +0.12(+1.46%)
Jul 24, 2018 7.934 7.970 7.903 7.940 94,611 +0.02(+0.23%)
Jul 23, 2018 7.928 7.929 7.885 7.922 124,204 +0.02(+0.31%)
Jul 20, 2018 7.897 7.928 7.879 7.897 64,799 +0.04(+0.47%)
Jul 19, 2018 7.854 7.897 7.818 7.860 94,546 -0.01(-0.16%)
Jul 18, 2018 7.928 7.928 7.873 7.873 101,959 -0.06(-0.77%)
Jul 17, 2018 7.915 7.934 7.891 7.934 60,537 +0.02(+0.29%)
Jul 16, 2018 7.917 7.929 7.899 7.911 59,963 +0.02(+0.31%)
Jul 13, 2018 7.893 7.942 7.870 7.887 47,456 -0.03(-0.38%)
Jul 12, 2018 7.911 7.917 7.887 7.917 58,046 +0.02(+0.23%)
Jul 11, 2018 7.905 7.923 7.887 7.899 51,961 -0.02(-0.31%)
Jul 10, 2018 7.887 7.935 7.887 7.923 94,793 +0.03(+0.38%)
Jul 09, 2018 7.923 7.935 7.923 7.893 158,085 -0.04(-0.46%)
Jul 06, 2018 7.929 7.929 7.893 7.929 179,724 +0.00(+0.00%)
Jul 05, 2018 7.905 7.978 7.885 7.929 141,416 +0.05(+0.69%)
Jul 03, 2018 7.875 7.875 7.875 0 +0.05(+0.62%)
Jul 02, 2018 7.844 7.899 7.820 7.826 133,406 +0.03(+0.39%)
Jun 29, 2018 7.814 7.893 7.796 7.796 113,182 -0.02(-0.23%)
Jun 28, 2018 7.711 7.820 7.681 7.814 100,561 +0.12(+1.50%)
Jun 27, 2018 7.790 7.820 7.656 7.699 103,580 -0.08(-1.01%)
Jun 26, 2018 7.693 7.778 7.678 7.778 40,793 +0.12(+1.58%)
Jun 25, 2018 7.784 7.784 7.656 7.656 143,016 -0.14(-1.79%)
Jun 22, 2018 7.766 7.796 7.753 7.796 74,539 +0.07(+0.86%)
Jun 21, 2018 7.753 7.753 7.688 7.729 57,659 +0.01(+0.08%)
Jun 20, 2018 7.826 7.863 7.723 7.723 84,694 -0.10(-1.24%)
Jun 19, 2018 7.863 7.875 7.778 7.820 87,556 -0.07(-0.95%)
Jun 18, 2018 7.822 7.895 7.744 7.895 305,230 +0.05(+0.69%)
Jun 15, 2018 7.865 7.738 7.841 117,766 +0.02(+0.31%)
Jun 14, 2018 7.720 7.816 7.708 7.816 106,808 +0.10(+1.25%)
Jun 13, 2018 7.744 7.835 7.707 7.720 164,966 -0.03(-0.39%)
Jun 12, 2018 7.829 7.835 7.708 7.750 193,788 -0.07(-0.92%)
Jun 11, 2018 7.774 7.877 7.768 7.822 73,970 +0.07(+0.85%)
Jun 08, 2018 7.738 7.768 7.708 7.756 60,940 -0.01(-0.08%)
Jun 07, 2018 7.750 7.768 7.720 7.762 59,738 +0.03(+0.39%)
Jun 06, 2018 7.768 7.726 7.732 89,213 -0.02(-0.23%)
Jun 05, 2018 7.708 7.768 7.666 7.750 63,558 +0.06(+0.78%)
Jun 04, 2018 7.714 7.762 7.678 7.690 99,361 -0.01(-0.08%)
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.