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 +0.06 (+0.51%)
Official Closing 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 30, 2019 8.510 8.536 8.386 8.416 94,695 -0.04(-0.48%)
Aug 29, 2019 8.422 8.530 8.335 8.456 172,307 +0.11(+1.36%)
Aug 28, 2019 8.416 8.475 8.329 8.342 139,390 -0.09(-1.03%)
Aug 27, 2019 8.483 8.503 8.302 8.429 178,140 -0.11(-1.25%)
Aug 26, 2019 8.456 8.543 8.423 8.536 82,397 +0.15(+1.84%)
Aug 23, 2019 8.402 8.463 8.369 8.382 78,564 -0.05(-0.63%)
Aug 22, 2019 8.543 8.590 8.409 8.436 106,877 -0.11(-1.33%)
Aug 21, 2019 8.476 8.597 8.476 8.550 66,013 +0.09(+1.11%)
Aug 20, 2019 8.449 8.536 8.396 8.456 69,504 +0.01(+0.13%)
Aug 19, 2019 8.411 8.578 8.387 8.445 101,396 +0.09(+1.11%)
Aug 16, 2019 8.245 8.371 8.230 8.351 121,667 +0.13(+1.54%)
Aug 15, 2019 8.338 8.338 8.172 8.225 145,148 -0.05(-0.64%)
Aug 14, 2019 8.312 8.431 8.212 8.278 101,318 -0.12(-1.43%)
Aug 13, 2019 8.338 8.471 8.338 8.398 68,189 +0.02(+0.24%)
Aug 12, 2019 8.385 8.431 8.358 8.378 79,426 -0.02(-0.24%)
Aug 09, 2019 8.445 8.445 8.398 8.398 30,980 -0.07(-0.79%)
Aug 08, 2019 8.318 8.478 8.318 8.465 67,845 +0.15(+1.84%)
Aug 07, 2019 8.312 8.345 8.102 8.312 128,077 -0.03(-0.32%)
Aug 06, 2019 8.365 8.444 8.305 8.338 110,670 -0.03(-0.40%)
Aug 05, 2019 8.484 8.513 8.165 8.371 226,319 -0.21(-2.40%)
Aug 02, 2019 8.631 8.677 8.524 8.578 106,327 -0.10(-1.15%)
Aug 01, 2019 8.684 8.724 8.624 8.677 100,672 +0.02(+0.23%)
Jul 31, 2019 8.691 8.711 8.598 8.657 117,482 -0.04(-0.46%)
Jul 30, 2019 8.644 8.717 8.618 8.697 135,114 +0.05(+0.62%)
Jul 29, 2019 8.578 8.694 8.578 8.644 92,790 +0.07(+0.78%)
Jul 26, 2019 8.578 8.631 8.578 8.578 86,475 +0.01(+0.16%)
Jul 25, 2019 8.617 8.651 8.504 8.564 89,006 -0.06(-0.69%)
Jul 24, 2019 8.564 8.633 8.564 8.624 66,849 +0.04(+0.46%)
Jul 23, 2019 8.558 8.604 8.551 8.584 113,719 +0.03(+0.39%)
Jul 22, 2019 8.571 8.586 8.508 8.551 79,276 +0.00(+0.00%)
Jul 19, 2019 8.524 8.564 8.524 8.551 62,563 +0.02(+0.23%)
Jul 18, 2019 8.531 8.558 8.488 8.531 118,486 +0.00(+0.00%)
Jul 17, 2019 8.611 8.617 8.484 8.531 330,887 -0.09(-1.00%)
Jul 16, 2019 8.624 8.671 8.598 8.617 134,386 -0.00(-0.02%)
Jul 15, 2019 8.646 8.652 8.593 8.619 146,054 -0.04(-0.46%)
Jul 12, 2019 8.692 8.712 8.606 8.659 79,334 -0.01(-0.15%)
Jul 11, 2019 8.666 8.725 8.639 8.672 85,039 +0.03(+0.38%)
Jul 10, 2019 8.619 8.666 8.606 8.639 169,031 +0.04(+0.46%)
Jul 09, 2019 8.586 8.619 8.580 8.600 50,653 -0.01(-0.08%)
Jul 08, 2019 8.580 8.617 8.560 8.606 60,477 +0.03(+0.39%)
Jul 05, 2019 8.534 8.586 8.534 8.573 73,732 +0.02(+0.27%)
Jul 03, 2019 8.553 8.573 8.520 8.550 84,936 +0.02(+0.19%)
Jul 02, 2019 8.553 8.573 8.514 8.534 250,909 -0.02(-0.23%)
Jul 01, 2019 8.520 8.560 8.511 8.553 87,470 +0.11(+1.25%)
Jun 28, 2019 8.468 8.493 8.415 8.448 74,489 +0.01(+0.16%)
Jun 27, 2019 8.421 8.441 8.349 8.434 79,057 +0.00(+0.00%)
Jun 26, 2019 8.468 8.504 8.401 8.434 89,047 +0.01(+0.16%)
Jun 25, 2019 8.481 8.481 8.421 8.421 52,700 -0.07(-0.78%)
Jun 24, 2019 8.507 8.520 8.458 8.487 68,532 -0.02(-0.23%)
Jun 21, 2019 8.514 8.520 8.448 8.507 64,345 -0.01(-0.16%)
Jun 20, 2019 8.520 8.527 8.434 8.520 122,676 +0.00(+0.00%)
Jun 19, 2019 8.441 8.527 8.441 8.520 82,362 +0.11(+1.26%)
Jun 18, 2019 8.434 8.487 8.382 8.415 131,739 +0.01(+0.13%)
Jun 17, 2019 8.403 8.423 8.345 8.403 97,866 +0.04(+0.47%)
Jun 14, 2019 8.351 8.410 8.351 8.364 76,218 +0.05(+0.55%)
Jun 13, 2019 8.351 8.390 8.272 8.318 209,252 -0.05(-0.63%)
Jun 12, 2019 8.331 8.403 8.312 8.371 81,846 +0.09(+1.03%)
Jun 11, 2019 8.358 8.449 8.253 8.285 80,666 -0.07(-0.79%)
Jun 10, 2019 8.430 8.449 8.312 8.351 117,840 -0.05(-0.62%)
Jun 07, 2019 8.154 8.430 8.154 8.403 197,253 +0.26(+3.22%)
Jun 06, 2019 8.180 8.264 8.121 8.141 65,012 +0.01(+0.16%)
Jun 05, 2019 8.187 8.241 8.128 8.128 94,026 -0.02(-0.24%)
Jun 04, 2019 8.134 8.207 8.108 8.148 155,109 +0.10(+1.22%)
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.