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 )

11.66 +0.18 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 31, 2018 7.697 7.715 7.643 7.673 57,625 -0.02(-0.31%)
May 30, 2018 7.643 7.708 7.619 7.697 100,918 +0.10(+1.27%)
May 29, 2018 7.637 7.654 7.595 7.601 81,749 -0.07(-0.94%)
May 25, 2018 7.673 7.673 7.673 0 +0.00(+0.00%)
May 24, 2018 7.685 7.685 7.637 7.673 62,725 -0.01(-0.16%)
May 23, 2018 7.643 7.685 7.637 7.685 68,536 +0.02(+0.24%)
May 22, 2018 7.649 7.703 7.649 7.667 58,889 +0.00(+0.00%)
May 21, 2018 7.637 7.673 7.637 7.667 62,952 +0.04(+0.55%)
May 18, 2018 7.673 7.709 7.613 7.625 72,196 -0.08(-1.02%)
May 17, 2018 7.673 7.709 7.655 7.703 104,898 +0.07(+0.95%)
May 16, 2018 7.643 7.709 7.631 7.631 107,069 -0.05(-0.71%)
May 15, 2018 7.661 7.685 7.613 7.685 83,539 -0.00(-0.02%)
May 14, 2018 7.645 7.705 7.632 7.687 116,373 +0.05(+0.71%)
May 11, 2018 7.609 7.633 7.609 7.633 42,291 +0.02(+0.31%)
May 10, 2018 7.609 7.651 7.603 7.609 82,183 -0.01(-0.16%)
May 09, 2018 7.627 7.627 7.585 7.621 95,690 +0.01(+0.08%)
May 08, 2018 7.561 7.615 7.561 7.615 81,779 +0.04(+0.47%)
May 07, 2018 7.537 7.591 7.531 7.579 104,914 +0.05(+0.64%)
May 04, 2018 7.495 7.563 7.465 7.531 83,002 +0.02(+0.32%)
May 03, 2018 7.507 7.519 7.429 7.507 134,136 -0.02(-0.32%)
May 02, 2018 7.519 7.531 7.468 7.531 126,987 +0.03(+0.36%)
May 01, 2018 7.477 7.507 7.453 7.504 106,556 +0.01(+0.20%)
Apr 30, 2018 7.495 7.555 7.483 7.489 67,562 +0.03(+0.40%)
Apr 27, 2018 7.441 7.495 7.426 7.459 49,494 -0.01(-0.08%)
Apr 26, 2018 7.417 7.477 7.364 7.465 106,316 +0.10(+1.30%)
Apr 25, 2018 7.387 7.387 7.363 7.369 69,528 -0.02(-0.24%)
Apr 24, 2018 7.465 7.489 7.378 7.387 130,658 -0.07(-0.96%)
Apr 23, 2018 7.453 7.459 7.429 7.459 76,327 +0.01(+0.16%)
Apr 20, 2018 7.405 7.453 7.405 7.447 42,520 +0.02(+0.32%)
Apr 19, 2018 7.459 7.483 7.417 7.423 65,190 -0.06(-0.80%)
Apr 18, 2018 7.507 7.507 7.453 7.483 62,601 +0.01(+0.16%)
Apr 17, 2018 7.441 7.502 7.435 7.471 88,229 +0.02(+0.22%)
Apr 16, 2018 7.425 7.520 7.408 7.455 88,724 +0.07(+0.97%)
Apr 13, 2018 7.425 7.461 7.372 7.384 109,137 -0.02(-0.24%)
Apr 12, 2018 7.437 7.481 7.402 7.402 93,405 -0.05(-0.72%)
Apr 11, 2018 7.413 7.462 7.408 7.455 63,040 +0.05(+0.72%)
Apr 10, 2018 7.390 7.449 7.390 7.402 80,468 +0.04(+0.48%)
Apr 09, 2018 7.348 7.402 7.348 7.366 83,567 +0.02(+0.32%)
Apr 06, 2018 7.419 7.437 7.295 7.342 112,510 -0.11(-1.44%)
Apr 05, 2018 7.419 7.449 7.390 7.449 78,009 +0.04(+0.56%)
Apr 04, 2018 7.277 7.408 7.267 7.408 218,365 +0.11(+1.47%)
Apr 03, 2018 7.312 7.324 7.283 7.301 81,299 +0.02(+0.33%)
Apr 02, 2018 7.289 7.354 7.259 7.277 108,476 -0.05(-0.65%)
Mar 29, 2018 7.324 7.324 7.324 0 +0.05(+0.65%)
Mar 28, 2018 7.324 7.324 7.253 7.277 108,872 -0.04(-0.57%)
Mar 27, 2018 7.318 7.390 7.289 7.318 130,885 +0.01(+0.08%)
Mar 26, 2018 7.348 7.384 7.289 7.312 198,442 +0.05(+0.74%)
Mar 23, 2018 7.384 7.413 7.253 7.259 120,994 -0.11(-1.53%)
Mar 22, 2018 7.402 7.437 7.366 7.372 92,609 -0.07(-0.96%)
Mar 21, 2018 7.443 7.459 7.390 7.443 172,622 +0.01(+0.16%)
Mar 20, 2018 7.408 7.443 7.402 7.431 81,587 +0.02(+0.30%)
Mar 19, 2018 7.468 7.479 7.374 7.409 85,679 -0.08(-1.10%)
Mar 16, 2018 7.539 7.539 7.486 7.492 103,881 -0.03(-0.39%)
Mar 15, 2018 7.539 7.557 7.462 7.521 103,637 +0.01(+0.08%)
Mar 14, 2018 7.557 7.557 7.516 7.516 42,994 -0.04(-0.55%)
Mar 13, 2018 7.586 7.610 7.539 7.557 145,603 -0.01(-0.08%)
Mar 12, 2018 7.575 7.610 7.557 7.563 119,381 +0.02(+0.31%)
Mar 09, 2018 7.492 7.545 7.486 7.539 111,713 +0.06(+0.87%)
Mar 08, 2018 7.445 7.474 7.445 7.474 43,458 +0.04(+0.56%)
Mar 07, 2018 7.462 7.409 7.433 121,932 -0.03(-0.40%)
Mar 06, 2018 7.451 7.486 7.445 7.462 151,833 +0.00(+0.00%)
Mar 05, 2018 7.409 7.462 7.380 7.462 135,566 +0.05(+0.64%)
Mar 02, 2018 7.380 7.433 7.356 7.415 132,625 +0.02(+0.24%)
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.