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 (%)
Oct 31, 2018 7.088 7.144 7.072 7.126 161,135 +0.08(+1.15%)
Oct 30, 2018 7.063 7.094 6.989 7.045 101,529 -0.03(-0.44%)
Oct 29, 2018 7.188 7.238 7.057 7.076 118,192 -0.09(-1.22%)
Oct 26, 2018 7.194 7.294 7.138 7.163 222,320 -0.11(-1.46%)
Oct 25, 2018 7.300 7.319 7.238 7.269 107,086 +0.02(+0.34%)
Oct 24, 2018 7.325 7.363 7.244 7.244 81,523 -0.09(-1.27%)
Oct 23, 2018 7.375 7.385 7.275 7.338 157,335 -0.08(-1.09%)
Oct 22, 2018 7.525 7.531 7.388 7.419 92,043 -0.06(-0.83%)
Oct 19, 2018 7.437 7.537 7.437 7.481 64,322 +0.05(+0.67%)
Oct 18, 2018 7.525 7.537 7.406 7.431 80,369 -0.10(-1.32%)
Oct 17, 2018 7.537 7.555 7.475 7.531 98,072 -0.01(-0.17%)
Oct 16, 2018 7.375 7.543 7.375 7.543 165,223 +0.18(+2.43%)
Oct 15, 2018 7.358 7.395 7.321 7.365 112,901 +0.04(+0.59%)
Oct 12, 2018 7.365 7.402 7.259 7.321 246,256 +0.02(+0.25%)
Oct 11, 2018 7.365 7.395 7.259 7.303 328,563 -0.10(-1.34%)
Oct 10, 2018 7.662 7.680 7.395 7.402 819,763 -0.29(-3.78%)
Oct 09, 2018 7.686 7.730 7.389 7.693 319,600 -0.06(-0.80%)
Oct 08, 2018 7.816 7.860 7.717 7.754 109,773 -0.12(-1.49%)
Oct 05, 2018 7.990 8.027 7.810 7.872 212,485 -0.20(-2.45%)
Oct 04, 2018 8.144 8.168 8.058 8.070 63,482 -0.11(-1.36%)
Oct 03, 2018 8.200 8.200 8.138 8.181 80,917 +0.03(+0.38%)
Oct 02, 2018 8.101 8.200 8.089 8.150 179,938 +0.04(+0.53%)
Oct 01, 2018 8.045 8.144 8.045 8.107 177,295 +0.10(+1.24%)
Sep 28, 2018 8.064 8.089 7.996 8.008 119,088 -0.01(-0.08%)
Sep 27, 2018 8.082 8.082 8.014 8.014 235,629 -0.04(-0.46%)
Sep 26, 2018 8.120 8.138 8.051 8.051 152,349 -0.09(-1.06%)
Sep 25, 2018 8.150 8.194 8.126 8.138 94,774 -0.02(-0.30%)
Sep 24, 2018 8.126 8.194 8.113 8.163 49,836 +0.01(+0.15%)
Sep 21, 2018 8.157 8.181 8.126 8.150 61,402 -0.02(-0.23%)
Sep 20, 2018 8.107 8.169 8.082 8.169 75,088 +0.08(+0.99%)
Sep 19, 2018 8.157 8.157 8.070 8.089 143,307 -0.07(-0.91%)
Sep 18, 2018 8.113 8.212 8.082 8.163 69,569 +0.04(+0.51%)
Sep 17, 2018 8.140 8.171 8.109 8.121 94,877 +0.01(+0.08%)
Sep 14, 2018 8.164 8.201 8.112 8.115 85,232 -0.06(-0.75%)
Sep 13, 2018 8.128 8.195 8.128 8.177 75,604 +0.05(+0.61%)
Sep 12, 2018 8.091 8.177 8.084 8.128 69,400 -0.01(-0.15%)
Sep 11, 2018 8.041 8.140 8.033 8.140 89,297 +0.10(+1.22%)
Sep 10, 2018 8.029 8.048 8.023 8.041 37,502 +0.01(+0.15%)
Sep 07, 2018 8.084 8.121 7.998 8.029 69,779 -0.04(-0.46%)
Sep 06, 2018 8.115 8.142 8.017 8.066 107,086 -0.05(-0.61%)
Sep 05, 2018 8.121 8.171 8.115 8.115 79,983 -0.02(-0.23%)
Sep 04, 2018 8.078 8.134 8.066 8.134 69,072 +0.05(+0.57%)
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%)
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.