Cohen & Steers Closed-End Opportunity Fund (FOF)

14.03
-0.15 (-1.06%)
NYSE · Last Trade: Mar 7th, 5:18 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cohen & Steers Closed-End Opportunity Fund (FOF)

DateOpenHighLowCloseVolumeAdjusted Close
3/06/202614.0914.2214.0114.0352,19814.03
3/05/202614.3214.4214.1614.1877,92914.18
3/04/202614.2314.4314.2014.2972,22914.29
3/03/202614.2014.3614.1014.2787,26214.27
3/02/202614.5014.5014.3714.4657,45314.46
2/27/202614.3514.4314.3014.4350,16514.43
2/26/202614.3314.3714.2614.3645,99314.36
2/25/202614.2914.3714.2514.2640,03914.26
2/24/202614.2514.3514.2514.2875,65614.28
2/23/202614.2714.3014.1714.2849,22614.28
2/20/202614.1314.3214.0914.2390,46314.23
2/19/202614.2514.3314.0614.1192,04514.11
2/18/202614.5714.6414.2214.34157,47514.34
2/17/202614.3514.5114.3314.4867,39914.48
2/13/202614.4514.5914.3314.37123,46114.37
2/12/202614.7014.7014.4014.45112,67314.45
2/11/202614.6514.6914.5814.6275,72414.62
2/10/202614.6314.7114.5514.63114,80714.63
2/09/202614.3414.7314.2614.67142,46814.58
2/06/202614.2314.3814.2014.3589,89514.26
2/05/202614.2314.3114.0714.16187,90914.08
2/04/202614.5014.5214.3214.35118,66514.26
2/03/202614.6314.6314.3214.42182,46514.33
2/02/202614.7314.7314.4314.46306,07614.37
1/30/202614.8814.9414.6014.83263,76114.74
1/29/202614.6015.0414.5115.02357,32314.93
1/28/202614.2614.5114.2414.48248,32014.39
1/27/202613.9914.2613.9914.18331,45914.10
1/26/202613.8314.0013.8213.96132,46513.88
1/23/202613.7213.8313.7213.7891,62513.70
1/22/202613.6413.7613.6213.70105,09013.62
1/21/202613.5813.6813.5813.6274,15613.54
1/20/202613.4813.5613.4813.4954,97913.41
1/16/202613.6613.6613.5713.5767,19313.49
1/15/202613.6213.6713.6013.6179,23613.53
1/14/202613.5313.5813.5113.5672,37613.48
1/13/202613.5013.5613.4913.5586,13813.47
1/12/202613.4513.5713.4513.53121,54713.36
1/09/202613.3713.4713.3513.4388,23813.26
1/08/202613.3313.3713.3113.3474,64613.18
1/07/202613.3813.3813.3113.3854,95313.22
1/06/202613.2513.3413.2513.3354,63513.17
1/05/202613.2513.3213.2213.2363,99613.07
1/02/202613.2813.2813.1113.1953,12713.03
12/31/202513.3813.4313.1313.20147,78713.04
12/30/202513.2113.4313.2113.3281,53213.16
12/29/202513.2913.3113.2213.2688,34813.10
12/26/202513.2413.3313.2113.2982,92013.13
12/24/202513.2013.2513.1713.2448,66213.08
12/23/202513.1813.2613.0913.1447,37812.98
12/22/202513.1113.2513.0813.1857,01613.02
12/19/202513.0513.2013.0513.1034,70912.94
12/18/202513.0613.1813.0013.0533,60412.89
12/17/202513.1013.1012.9712.9725,71812.81
12/16/202512.9613.1212.9412.9743,48312.81
12/15/202512.9412.9912.9412.9561,66012.79
12/12/202513.0413.0512.9512.9539,57012.79
12/11/202513.0113.1013.0013.0520,49712.89
12/10/202512.9713.0512.9413.0445,39612.88
12/09/202513.0013.0712.9312.9749,17212.81
12/08/202513.2513.2512.8713.0566,96812.80