Skip to main content

Cohen & Steers Closed-End Opportunity Fund (NY: FOF )

11.70 +0.06 (+0.52%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 9.793 9.936 9.793 9.841 90,946 +0.11(+1.18%)
Sep 28, 2023 9.669 9.772 9.669 9.727 58,566 +0.01(+0.10%)
Sep 27, 2023 9.755 9.831 9.717 9.717 44,002 -0.02(-0.20%)
Sep 26, 2023 9.879 9.917 9.727 9.736 39,639 -0.14(-1.45%)
Sep 25, 2023 9.851 9.927 9.870 9.879 62,835 +0.00(+0.00%)
Sep 22, 2023 9.946 9.965 9.851 9.879 75,490 +0.01(+0.10%)
Sep 21, 2023 9.936 9.946 9.870 9.870 34,072 -0.11(-1.15%)
Sep 20, 2023 9.975 10.08 9.965 9.984 41,966 +0.01(+0.10%)
Sep 19, 2023 9.955 10.03 9.955 9.975 48,126 +0.04(+0.38%)
Sep 18, 2023 9.879 9.984 9.879 9.936 50,136 +0.03(+0.29%)
Sep 15, 2023 9.946 10.03 9.860 9.908 91,474 -0.08(-0.80%)
Sep 14, 2023 10.08 10.14 9.927 9.987 112,988 -0.09(-0.91%)
Sep 13, 2023 10.16 10.21 10.06 10.08 59,039 -0.08(-0.75%)
Sep 12, 2023 10.27 10.27 10.16 10.16 98,171 -0.15(-1.42%)
Sep 11, 2023 10.40 10.40 10.26 10.30 52,845 +0.02(+0.18%)
Sep 08, 2023 10.28 10.35 10.24 10.28 21,761 -0.03(-0.27%)
Sep 07, 2023 10.17 10.36 10.17 10.31 65,147 +0.07(+0.65%)
Sep 06, 2023 10.28 10.28 10.18 10.24 41,673 +0.00(+0.00%)
Sep 05, 2023 10.32 10.36 10.23 10.24 54,234 -0.10(-1.01%)
Sep 01, 2023 10.32 10.41 10.31 10.35 53,687 +0.03(+0.28%)
Aug 31, 2023 10.43 10.43 10.24 10.32 90,940 +0.07(+0.65%)
Aug 30, 2023 10.32 10.32 10.23 10.25 45,290 +0.08(+0.74%)
Aug 29, 2023 10.20 10.34 10.18 10.18 84,125 -0.01(-0.09%)
Aug 28, 2023 10.17 10.24 10.15 10.19 25,159 +0.04(+0.37%)
Aug 25, 2023 10.09 10.17 10.09 10.15 29,281 +0.05(+0.51%)
Aug 24, 2023 10.20 10.22 10.06 10.10 58,492 -0.06(-0.61%)
Aug 23, 2023 10.14 10.24 10.14 10.16 45,003 +0.03(+0.28%)
Aug 22, 2023 10.17 10.23 10.10 10.13 22,524 -0.06(-0.56%)
Aug 21, 2023 10.19 10.24 10.11 10.19 34,924 +0.02(+0.19%)
Aug 18, 2023 10.24 10.24 10.13 10.17 39,890 -0.03(-0.28%)
Aug 17, 2023 10.27 10.33 10.18 10.20 31,620 -0.09(-0.85%)
Aug 16, 2023 10.35 10.39 10.27 10.28 29,827 -0.09(-0.89%)
Aug 15, 2023 10.42 10.44 10.37 10.38 37,580 -0.07(-0.66%)
Aug 14, 2023 10.41 10.47 10.38 10.45 55,633 +0.06(+0.54%)
Aug 11, 2023 10.33 10.47 10.32 10.39 50,625 +0.04(+0.36%)
Aug 10, 2023 10.36 10.46 10.32 10.35 40,502 +0.02(+0.18%)
Aug 09, 2023 10.35 10.40 10.26 10.33 41,507 -0.03(-0.27%)
Aug 08, 2023 10.35 10.39 10.28 10.36 41,965 +0.00(+0.00%)
Aug 07, 2023 10.37 10.40 10.33 10.36 44,809 +0.04(+0.36%)
Aug 04, 2023 10.31 10.41 10.31 10.32 76,708 +0.01(+0.09%)
Aug 03, 2023 10.31 10.37 10.27 10.31 53,813 -0.04(-0.36%)
Aug 02, 2023 10.37 10.40 10.34 10.35 69,761 -0.08(-0.81%)
Aug 01, 2023 10.47 10.50 10.43 10.44 65,187 -0.02(-0.22%)
Jul 31, 2023 10.43 10.50 10.39 10.46 78,786 +0.08(+0.77%)
Jul 28, 2023 10.30 10.40 10.30 10.38 33,002 +0.12(+1.19%)
Jul 27, 2023 10.36 10.41 10.26 10.26 43,191 -0.05(-0.46%)
Jul 26, 2023 10.37 10.37 10.27 10.31 60,032 -0.02(-0.18%)
Jul 25, 2023 10.31 10.36 10.28 10.32 40,743 +0.00(+0.00%)
Jul 24, 2023 10.34 10.36 10.30 10.32 37,713 -0.02(-0.18%)
Jul 21, 2023 10.32 10.42 10.27 10.34 48,313 +0.09(+0.92%)
Jul 20, 2023 10.27 10.29 10.24 10.25 34,552 -0.04(-0.37%)
Jul 19, 2023 10.25 10.34 10.24 10.29 95,777 +0.01(+0.09%)
Jul 18, 2023 10.23 10.28 10.20 10.28 66,398 +0.08(+0.74%)
Jul 17, 2023 10.22 10.24 10.17 10.20 50,958 +0.02(+0.18%)
Jul 14, 2023 10.24 10.28 10.15 10.18 76,891 -0.06(-0.55%)
Jul 13, 2023 10.28 10.34 10.24 10.24 91,379 -0.01(-0.09%)
Jul 12, 2023 10.30 10.38 10.22 10.25 91,938 +0.03(+0.27%)
Jul 11, 2023 10.17 10.27 10.16 10.22 39,818 +0.04(+0.43%)
Jul 10, 2023 10.05 10.21 10.05 10.18 117,291 +0.11(+1.11%)
Jul 07, 2023 10.02 10.10 9.991 10.07 191,697 +0.01(+0.09%)
Jul 06, 2023 10.15 10.15 10.02 10.06 45,399 -0.10(-1.01%)
Jul 05, 2023 10.03 10.21 10.03 10.16 129,625 +0.07(+0.74%)
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.