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 (%)
Sep 29, 2017 7.571 7.651 7.531 7.531 126,142 -0.06(-0.75%)
Sep 28, 2017 7.525 7.616 7.525 7.588 112,404 +0.05(+0.72%)
Sep 27, 2017 7.525 7.559 7.525 7.534 83,555 +0.03(+0.34%)
Sep 26, 2017 7.537 7.565 7.508 7.508 85,951 -0.01(-0.15%)
Sep 25, 2017 7.497 7.535 7.497 7.519 61,112 +0.01(+0.15%)
Sep 22, 2017 7.468 7.542 7.468 7.508 119,376 +0.03(+0.38%)
Sep 21, 2017 7.497 7.525 7.479 7.479 75,188 -0.03(-0.46%)
Sep 20, 2017 7.514 7.531 7.491 7.514 130,798 -0.01(-0.15%)
Sep 19, 2017 7.462 7.525 7.462 7.525 62,613 +0.06(+0.82%)
Sep 18, 2017 7.424 7.487 7.424 7.464 105,593 +0.04(+0.53%)
Sep 15, 2017 7.407 7.430 7.402 7.424 62,927 +0.01(+0.08%)
Sep 14, 2017 7.464 7.492 7.413 7.419 244,796 -0.05(-0.61%)
Sep 13, 2017 7.464 7.492 7.430 7.464 71,655 +0.00(+0.00%)
Sep 12, 2017 7.464 7.498 7.453 7.464 98,015 +0.02(+0.30%)
Sep 11, 2017 7.498 7.521 7.441 7.441 93,403 -0.04(-0.53%)
Sep 08, 2017 7.464 7.538 7.453 7.481 85,991 +0.03(+0.46%)
Sep 07, 2017 7.498 7.527 7.447 7.447 160,599 -0.06(-0.83%)
Sep 06, 2017 7.515 7.532 7.481 7.509 97,236 -0.03(-0.38%)
Sep 05, 2017 7.492 7.538 7.458 7.538 214,452 +0.06(+0.76%)
Sep 01, 2017 7.419 7.481 7.412 7.481 171,906 +0.06(+0.84%)
Aug 31, 2017 7.436 7.449 7.402 7.419 74,382 +0.01(+0.08%)
Aug 30, 2017 7.351 7.424 7.351 7.413 72,452 +0.06(+0.77%)
Aug 29, 2017 7.283 7.368 7.280 7.356 78,884 +0.06(+0.86%)
Aug 28, 2017 7.334 7.368 7.288 7.294 160,500 -0.04(-0.54%)
Aug 25, 2017 7.294 7.339 7.288 7.334 233,443 +0.05(+0.72%)
Aug 24, 2017 7.300 7.317 7.266 7.281 71,833 -0.01(-0.10%)
Aug 23, 2017 7.283 7.345 7.260 7.288 210,316 -0.03(-0.39%)
Aug 22, 2017 7.288 7.334 7.268 7.317 148,629 +0.07(+1.02%)
Aug 21, 2017 7.226 7.248 7.205 7.243 71,616 +0.04(+0.55%)
Aug 18, 2017 7.220 7.243 7.135 7.203 202,674 -0.03(-0.39%)
Aug 17, 2017 7.373 7.390 7.220 7.231 260,507 -0.15(-2.07%)
Aug 16, 2017 7.339 7.390 7.339 7.385 100,517 +0.04(+0.54%)
Aug 15, 2017 7.362 7.402 7.328 7.345 76,445 -0.02(-0.33%)
Aug 14, 2017 7.290 7.375 7.217 7.369 309,159 +0.13(+1.79%)
Aug 11, 2017 7.065 7.268 6.992 7.240 343,657 +0.09(+1.26%)
Aug 10, 2017 7.324 7.324 7.124 7.150 224,843 -0.19(-2.61%)
Aug 09, 2017 7.330 7.352 7.302 7.341 252,411 +0.01(+0.08%)
Aug 08, 2017 7.352 7.392 7.324 7.335 234,371 -0.04(-0.53%)
Aug 07, 2017 7.392 7.424 7.369 7.375 91,851 -0.02(-0.23%)
Aug 04, 2017 7.431 7.452 7.364 7.392 105,264 -0.03(-0.46%)
Aug 03, 2017 7.448 7.465 7.426 7.426 99,161 -0.02(-0.30%)
Aug 02, 2017 7.437 7.465 7.426 7.448 69,575 +0.01(+0.15%)
Aug 01, 2017 7.420 7.454 7.412 7.437 165,056 +0.02(+0.23%)
Jul 31, 2017 7.443 7.443 7.409 7.420 117,225 -0.01(-0.08%)
Jul 28, 2017 7.448 7.482 7.409 7.426 139,742 -0.02(-0.30%)
Jul 27, 2017 7.527 7.544 7.448 7.448 136,904 -0.08(-1.12%)
Jul 26, 2017 7.482 7.544 7.471 7.533 107,860 +0.08(+1.06%)
Jul 25, 2017 7.521 7.550 7.454 7.454 242,661 -0.06(-0.82%)
Jul 24, 2017 7.488 7.527 7.488 7.516 94,451 +0.04(+0.53%)
Jul 21, 2017 7.476 7.505 7.465 7.476 49,330 +0.01(+0.08%)
Jul 20, 2017 7.471 7.510 7.448 7.471 116,996 +0.00(+0.00%)
Jul 19, 2017 7.448 7.516 7.448 7.471 98,008 +0.02(+0.30%)
Jul 18, 2017 7.448 7.516 7.414 7.448 170,327 -0.01(-0.17%)
Jul 17, 2017 7.450 7.528 7.450 7.461 172,911 -0.01(-0.15%)
Jul 14, 2017 7.433 7.498 7.411 7.472 183,776 +0.02(+0.23%)
Jul 13, 2017 7.344 7.461 7.344 7.456 183,325 +0.12(+1.60%)
Jul 12, 2017 7.293 7.355 7.293 7.338 153,355 +0.06(+0.77%)
Jul 11, 2017 7.293 7.316 7.276 7.282 180,948 -0.01(-0.08%)
Jul 10, 2017 7.288 7.316 7.282 7.288 97,698 -0.01(-0.15%)
Jul 07, 2017 7.310 7.321 7.282 7.299 74,250 +0.01(+0.08%)
Jul 06, 2017 7.304 7.307 7.276 7.293 63,011 -0.03(-0.46%)
Jul 05, 2017 7.372 7.377 7.293 7.327 116,037 -0.05(-0.68%)
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.