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 )

11.76 +0.04 (+0.36%)
Official Closing Price Updated: 7:00 PM 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 (%)
May 31, 2019 7.957 8.134 7.954 8.069 62,804 +0.07(+0.82%)
May 30, 2019 8.016 8.102 7.990 8.003 102,956 -0.01(-0.16%)
May 29, 2019 8.187 8.218 7.984 8.016 208,107 -0.16(-2.00%)
May 28, 2019 8.253 8.253 8.180 8.180 48,622 -0.03(-0.40%)
May 24, 2019 8.187 8.285 8.148 8.213 84,297 +0.05(+0.56%)
May 23, 2019 8.187 8.220 8.141 8.167 89,407 -0.06(-0.72%)
May 22, 2019 8.272 8.299 8.220 8.226 57,278 -0.03(-0.40%)
May 21, 2019 8.279 8.279 8.233 8.259 59,503 +0.00(+0.00%)
May 20, 2019 8.220 8.292 8.213 8.259 51,653 -0.01(-0.16%)
May 17, 2019 8.180 8.279 8.180 8.272 61,889 +0.07(+0.80%)
May 16, 2019 8.266 8.325 8.167 8.207 72,240 -0.05(-0.64%)
May 15, 2019 8.167 8.305 8.167 8.259 59,921 +0.08(+0.96%)
May 14, 2019 8.194 8.266 8.164 8.180 54,653 -0.00(-0.02%)
May 13, 2019 8.248 8.248 8.111 8.182 153,991 -0.07(-0.79%)
May 10, 2019 8.169 8.293 8.169 8.248 79,666 +0.03(+0.32%)
May 09, 2019 8.195 8.300 8.130 8.221 110,914 +0.03(+0.40%)
May 08, 2019 8.117 8.228 8.104 8.189 90,015 +0.04(+0.48%)
May 07, 2019 8.280 8.280 8.078 8.150 96,748 -0.10(-1.26%)
May 06, 2019 8.261 8.261 8.188 8.254 85,117 -0.01(-0.08%)
May 03, 2019 8.274 8.306 8.208 8.261 119,730 +0.01(+0.08%)
May 02, 2019 8.319 8.319 8.215 8.254 84,173 -0.03(-0.39%)
May 01, 2019 8.274 8.306 8.241 8.287 59,410 +0.03(+0.32%)
Apr 30, 2019 8.267 8.280 8.227 8.261 61,314 +0.04(+0.48%)
Apr 29, 2019 8.176 8.235 8.169 8.221 82,790 +0.06(+0.72%)
Apr 26, 2019 8.202 8.221 8.163 8.163 104,073 -0.03(-0.32%)
Apr 25, 2019 8.195 8.221 8.176 8.189 80,400 -0.02(-0.24%)
Apr 24, 2019 8.241 8.274 8.195 8.208 156,717 +0.01(+0.08%)
Apr 23, 2019 8.182 8.280 8.175 8.202 117,687 +0.02(+0.24%)
Apr 22, 2019 8.189 8.189 8.150 8.182 44,407 +0.01(+0.16%)
Apr 18, 2019 8.176 8.176 8.143 8.169 27,630 +0.01(+0.16%)
Apr 17, 2019 8.163 8.181 8.156 8.156 54,440 -0.03(-0.32%)
Apr 16, 2019 8.208 8.214 8.143 8.182 73,915 -0.01(-0.14%)
Apr 15, 2019 8.197 8.223 8.120 8.194 88,907 +0.02(+0.28%)
Apr 12, 2019 8.197 8.197 8.159 8.171 56,878 +0.03(+0.40%)
Apr 11, 2019 8.171 8.197 8.114 8.139 90,678 -0.03(-0.40%)
Apr 10, 2019 8.152 8.201 8.152 8.171 71,968 +0.03(+0.32%)
Apr 09, 2019 8.178 8.184 8.120 8.146 76,921 -0.02(-0.24%)
Apr 08, 2019 8.108 8.197 8.100 8.165 86,318 +0.05(+0.56%)
Apr 05, 2019 8.042 8.133 8.042 8.120 88,873 +0.08(+0.97%)
Apr 04, 2019 8.023 8.087 8.010 8.042 78,414 +0.00(+0.00%)
Apr 03, 2019 8.036 8.055 8.010 8.042 100,249 +0.03(+0.32%)
Apr 02, 2019 8.081 8.107 7.984 8.016 144,416 -0.06(-0.80%)
Apr 01, 2019 8.016 8.113 8.016 8.081 121,376 +0.08(+1.05%)
Mar 29, 2019 8.016 8.055 7.971 7.997 120,558 +0.03(+0.32%)
Mar 28, 2019 7.926 7.972 7.900 7.971 89,837 +0.04(+0.49%)
Mar 27, 2019 7.913 7.945 7.880 7.932 108,479 +0.04(+0.49%)
Mar 26, 2019 7.867 7.945 7.867 7.893 111,204 +0.07(+0.91%)
Mar 25, 2019 7.939 7.946 7.809 7.822 280,377 -0.14(-1.71%)
Mar 22, 2019 8.003 8.107 7.955 7.958 134,932 -0.08(-0.97%)
Mar 21, 2019 8.016 8.100 8.016 8.036 75,936 -0.03(-0.40%)
Mar 20, 2019 8.016 8.087 8.010 8.068 125,635 +0.03(+0.32%)
Mar 19, 2019 8.036 8.068 8.029 8.042 117,178 +0.02(+0.22%)
Mar 18, 2019 7.967 8.076 7.967 8.025 143,383 +0.04(+0.48%)
Mar 15, 2019 7.980 7.992 7.941 7.986 146,463 +0.03(+0.40%)
Mar 14, 2019 7.941 7.973 7.941 7.954 106,974 +0.02(+0.24%)
Mar 13, 2019 7.935 7.939 7.878 7.935 109,491 +0.02(+0.24%)
Mar 12, 2019 7.883 7.947 7.864 7.915 122,955 +0.04(+0.57%)
Mar 11, 2019 7.800 7.883 7.788 7.870 81,530 +0.10(+1.24%)
Mar 08, 2019 7.832 7.832 7.768 7.774 198,604 -0.07(-0.90%)
Mar 07, 2019 7.896 7.896 7.838 7.845 74,920 -0.05(-0.65%)
Mar 06, 2019 7.941 7.999 7.883 7.896 130,290 -0.06(-0.81%)
Mar 05, 2019 7.922 7.961 7.922 7.960 74,718 +0.08(+0.98%)
Mar 04, 2019 7.947 7.986 7.813 7.883 221,819 -0.04(-0.57%)
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.