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 )

11.73 +0.04 (+0.35%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 9, 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 (%)
Feb 28, 2020 8.561 8.615 8.053 8.477 398,704 -0.25(-2.86%)
Feb 27, 2020 8.902 8.930 8.568 8.727 269,435 -0.24(-2.73%)
Feb 26, 2020 8.874 9.125 8.860 8.971 215,462 +0.08(+0.86%)
Feb 25, 2020 9.208 9.326 8.895 8.895 172,757 -0.34(-3.69%)
Feb 24, 2020 9.438 9.500 9.210 9.236 210,500 -0.38(-3.98%)
Feb 21, 2020 9.681 9.681 9.612 9.619 72,988 -0.07(-0.72%)
Feb 20, 2020 9.654 9.688 9.638 9.688 50,447 +0.03(+0.36%)
Feb 19, 2020 9.640 9.681 9.598 9.654 71,164 +0.05(+0.51%)
Feb 18, 2020 9.542 9.640 9.535 9.605 92,588 +0.06(+0.66%)
Feb 14, 2020 9.598 9.628 9.542 9.542 101,292 -0.06(-0.65%)
Feb 13, 2020 9.640 9.667 9.599 9.605 57,924 -0.03(-0.29%)
Feb 12, 2020 9.681 9.723 9.633 9.633 74,028 +0.00(+0.00%)
Feb 11, 2020 9.661 9.695 9.619 9.633 79,100 -0.02(-0.17%)
Feb 10, 2020 9.573 9.669 9.573 9.649 82,861 +0.03(+0.36%)
Feb 07, 2020 9.614 9.635 9.566 9.614 51,036 +0.00(+0.00%)
Feb 06, 2020 9.593 9.669 9.586 9.614 67,269 +0.02(+0.22%)
Feb 05, 2020 9.552 9.635 9.552 9.593 92,305 +0.05(+0.51%)
Feb 04, 2020 9.531 9.580 9.524 9.545 83,297 +0.01(+0.15%)
Feb 03, 2020 9.455 9.545 9.434 9.531 79,674 +0.08(+0.88%)
Jan 31, 2020 9.469 9.497 9.407 9.448 80,241 -0.02(-0.22%)
Jan 30, 2020 9.434 9.469 9.414 9.469 64,645 +0.00(+0.00%)
Jan 29, 2020 9.469 9.510 9.427 9.469 32,549 +0.05(+0.51%)
Jan 28, 2020 9.455 9.490 9.386 9.420 72,945 -0.03(-0.29%)
Jan 27, 2020 9.441 9.476 9.372 9.448 79,531 -0.04(-0.44%)
Jan 24, 2020 9.490 9.538 9.483 9.490 65,928 -0.01(-0.07%)
Jan 23, 2020 9.448 9.534 9.448 9.497 63,230 +0.01(+0.15%)
Jan 22, 2020 9.503 9.600 9.469 9.483 131,169 -0.01(-0.15%)
Jan 21, 2020 9.531 9.575 9.490 9.497 93,548 -0.06(-0.58%)
Jan 17, 2020 9.614 9.614 9.531 9.552 97,446 -0.06(-0.65%)
Jan 16, 2020 9.593 9.642 9.524 9.614 116,542 +0.02(+0.22%)
Jan 15, 2020 9.427 9.593 9.427 9.593 100,343 +0.15(+1.61%)
Jan 14, 2020 9.503 9.524 9.427 9.441 55,895 -0.06(-0.60%)
Jan 13, 2020 9.533 9.560 9.490 9.499 105,963 -0.03(-0.36%)
Jan 10, 2020 9.478 9.547 9.471 9.533 73,474 +0.05(+0.51%)
Jan 09, 2020 9.492 9.560 9.465 9.485 105,770 -0.01(-0.14%)
Jan 08, 2020 9.457 9.564 9.341 9.499 159,676 +0.03(+0.36%)
Jan 07, 2020 9.313 9.519 9.292 9.464 116,132 +0.13(+1.40%)
Jan 06, 2020 9.347 9.437 9.313 9.334 129,782 -0.04(-0.45%)
Jan 03, 2020 9.292 9.416 9.292 9.376 103,155 +0.06(+0.67%)
Jan 02, 2020 9.251 9.382 9.210 9.313 102,006 +0.09(+0.97%)
Dec 31, 2019 9.196 9.251 9.176 9.224 115,086 +0.03(+0.37%)
Dec 30, 2019 9.231 9.237 9.189 9.189 67,365 -0.03(-0.37%)
Dec 27, 2019 9.224 9.251 9.189 9.224 97,481 +0.03(+0.37%)
Dec 26, 2019 9.162 9.198 9.155 9.189 88,089 +0.03(+0.38%)
Dec 24, 2019 9.203 9.224 9.141 9.155 36,373 -0.03(-0.30%)
Dec 23, 2019 9.279 9.279 9.121 9.182 70,712 -0.06(-0.67%)
Dec 20, 2019 9.155 9.313 9.121 9.244 77,257 +0.13(+1.43%)
Dec 19, 2019 9.114 9.217 9.059 9.114 103,653 +0.04(+0.45%)
Dec 18, 2019 9.210 9.299 9.072 9.072 130,446 -0.14(-1.49%)
Dec 17, 2019 9.279 9.299 9.210 9.210 118,271 -0.06(-0.62%)
Dec 16, 2019 9.117 9.315 9.096 9.267 129,526 +0.17(+1.88%)
Dec 13, 2019 9.014 9.117 8.967 9.096 75,120 +0.05(+0.53%)
Dec 12, 2019 9.048 9.069 8.946 9.048 105,468 -0.02(-0.23%)
Dec 11, 2019 9.096 9.158 9.062 9.069 81,944 -0.02(-0.23%)
Dec 10, 2019 9.042 9.151 9.021 9.089 79,107 +0.05(+0.53%)
Dec 09, 2019 8.939 9.077 8.939 9.042 108,088 +0.10(+1.15%)
Dec 06, 2019 8.960 9.035 8.912 8.939 104,407 -0.02(-0.23%)
Dec 05, 2019 8.953 8.960 8.885 8.960 61,986 +0.05(+0.54%)
Dec 04, 2019 8.878 8.994 8.871 8.912 66,065 +0.05(+0.54%)
Dec 03, 2019 8.878 8.918 8.844 8.864 71,122 -0.03(-0.31%)
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.