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 )

11.75 +0.03 (+0.26%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 17, 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 8.089 8.089 8.089 0 -0.06(-0.72%)
Aug 30, 2018 8.166 8.166 8.116 8.147 73,429 -0.01(-0.08%)
Aug 29, 2018 8.116 8.153 8.104 8.153 70,828 +0.06(+0.68%)
Aug 28, 2018 8.129 8.141 8.086 8.098 38,436 -0.01(-0.08%)
Aug 27, 2018 8.083 8.116 8.083 8.104 62,991 +0.04(+0.46%)
Aug 24, 2018 8.055 8.079 8.043 8.067 69,769 +0.03(+0.40%)
Aug 23, 2018 8.086 8.104 8.012 8.035 168,104 -0.05(-0.62%)
Aug 22, 2018 8.073 8.116 8.073 8.086 80,245 +0.00(+0.00%)
Aug 21, 2018 8.104 8.129 8.086 8.086 91,691 -0.02(-0.25%)
Aug 20, 2018 8.088 8.136 8.088 8.106 115,531 +0.03(+0.38%)
Aug 17, 2018 8.045 8.106 8.045 8.075 69,248 +0.01(+0.18%)
Aug 16, 2018 8.112 8.149 8.057 8.061 77,196 -0.03(-0.41%)
Aug 15, 2018 8.100 8.124 8.052 8.094 80,060 -0.03(-0.38%)
Aug 14, 2018 8.094 8.130 8.094 8.124 29,835 +0.02(+0.30%)
Aug 13, 2018 8.130 8.155 8.100 8.100 23,097 -0.03(-0.38%)
Aug 10, 2018 8.143 8.146 8.112 8.130 55,496 -0.02(-0.30%)
Aug 09, 2018 8.161 8.167 8.149 8.155 37,073 +0.00(+0.00%)
Aug 08, 2018 8.149 8.185 8.136 8.155 53,437 +0.02(+0.26%)
Aug 07, 2018 8.149 8.155 8.130 8.134 43,623 -0.00(-0.03%)
Aug 06, 2018 8.136 8.155 8.107 8.136 57,917 +0.01(+0.08%)
Aug 03, 2018 8.112 8.161 8.112 8.130 27,830 -0.00(-0.05%)
Aug 02, 2018 8.069 8.155 8.069 8.135 291,960 +0.06(+0.74%)
Aug 01, 2018 8.014 8.088 8.014 8.075 95,749 +0.05(+0.69%)
Jul 31, 2018 7.996 8.063 7.996 8.020 92,270 +0.10(+1.31%)
Jul 30, 2018 8.094 8.094 7.917 7.917 116,222 -0.16(-2.04%)
Jul 27, 2018 8.088 8.100 8.075 8.082 65,646 +0.02(+0.30%)
Jul 26, 2018 8.048 8.124 8.040 8.057 155,674 +0.00(+0.00%)
Jul 25, 2018 7.965 8.124 7.947 8.057 122,400 +0.12(+1.46%)
Jul 24, 2018 7.935 7.972 7.904 7.941 94,598 +0.02(+0.23%)
Jul 23, 2018 7.929 7.930 7.886 7.923 124,186 +0.02(+0.31%)
Jul 20, 2018 7.898 7.929 7.880 7.898 64,790 +0.04(+0.47%)
Jul 19, 2018 7.855 7.898 7.819 7.862 94,532 -0.01(-0.16%)
Jul 18, 2018 7.929 7.929 7.874 7.874 101,945 -0.06(-0.77%)
Jul 17, 2018 7.917 7.935 7.892 7.935 60,529 +0.02(+0.29%)
Jul 16, 2018 7.918 7.931 7.900 7.912 59,955 +0.02(+0.31%)
Jul 13, 2018 7.894 7.943 7.871 7.888 47,449 -0.03(-0.38%)
Jul 12, 2018 7.912 7.918 7.888 7.918 58,038 +0.02(+0.23%)
Jul 11, 2018 7.906 7.924 7.888 7.900 51,953 -0.02(-0.31%)
Jul 10, 2018 7.888 7.937 7.888 7.924 94,780 +0.03(+0.38%)
Jul 09, 2018 7.924 7.937 7.924 7.894 158,062 -0.04(-0.46%)
Jul 06, 2018 7.931 7.931 7.894 7.931 179,698 +0.00(+0.00%)
Jul 05, 2018 7.906 7.979 7.886 7.931 141,395 +0.05(+0.69%)
Jul 03, 2018 7.876 7.876 7.876 0 +0.05(+0.62%)
Jul 02, 2018 7.846 7.900 7.821 7.827 133,388 +0.03(+0.39%)
Jun 29, 2018 7.815 7.894 7.797 7.797 113,166 -0.02(-0.23%)
Jun 28, 2018 7.712 7.821 7.682 7.815 100,546 +0.12(+1.50%)
Jun 27, 2018 7.791 7.821 7.657 7.700 103,566 -0.08(-1.01%)
Jun 26, 2018 7.694 7.779 7.679 7.779 40,788 +0.12(+1.58%)
Jun 25, 2018 7.785 7.785 7.657 7.657 142,996 -0.14(-1.79%)
Jun 22, 2018 7.767 7.797 7.755 7.797 74,528 +0.07(+0.86%)
Jun 21, 2018 7.755 7.755 7.689 7.730 57,651 +0.01(+0.08%)
Jun 20, 2018 7.827 7.864 7.724 7.724 84,682 -0.10(-1.24%)
Jun 19, 2018 7.864 7.876 7.779 7.821 87,543 -0.07(-0.95%)
Jun 18, 2018 7.824 7.896 7.745 7.896 305,187 +0.05(+0.69%)
Jun 15, 2018 7.866 7.739 7.842 117,750 +0.02(+0.31%)
Jun 14, 2018 7.721 7.818 7.709 7.818 106,793 +0.10(+1.25%)
Jun 13, 2018 7.745 7.836 7.709 7.721 164,942 -0.03(-0.39%)
Jun 12, 2018 7.830 7.836 7.709 7.751 193,761 -0.07(-0.92%)
Jun 11, 2018 7.775 7.878 7.769 7.824 73,960 +0.07(+0.85%)
Jun 08, 2018 7.739 7.769 7.709 7.757 60,931 -0.01(-0.08%)
Jun 07, 2018 7.751 7.769 7.721 7.763 59,730 +0.03(+0.39%)
Jun 06, 2018 7.769 7.727 7.733 89,200 -0.02(-0.23%)
Jun 05, 2018 7.709 7.769 7.667 7.751 63,549 +0.06(+0.78%)
Jun 04, 2018 7.715 7.763 7.679 7.691 99,347 -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.