Cohen & Steers Closed-End Opportunity Fund (FOF) Historical Stock Data
11.37 ↑0.10 (0.89%)
As of April 26, 2024, 12:55pm EST.
Historical Data
In the past 30 trading days, FOF is down -0.07% a day on average. There have been 16 days where Cohen & Steers Closed-End Opportunity Fund closed green and 14 days where FOF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 11.33 | 11.37 | ↑$0.04 (0.35%) | 11.30 | 11.39 | 42.69K |
| 2024-04-25 | 11.21 | 11.27 | ↑$0.06 (0.54%) | 11.21 | 11.28 | 23.67K |
| 2024-04-24 | 11.35 | 11.34 | ↓$0.01 (-0.09%) | 11.31 | 11.38 | 73.32K |
| 2024-04-23 | 11.31 | 11.34 | ↑$0.03 (0.27%) | 11.30 | 11.35 | 24.79K |
| 2024-04-22 | 11.17 | 11.30 | ↑$0.13 (1.16%) | 11.14 | 11.41 | 83.06K |
| 2024-04-19 | 11.07 | 11.11 | ↑$0.04 (0.36%) | 11.07 | 11.20 | 28.31K |
| 2024-04-18 | 11.15 | 11.10 | ↓$0.05 (-0.45%) | 11.06 | 11.20 | 82.79K |
| 2024-04-17 | 11.09 | 11.18 | ↑$0.09 (0.81%) | 11.09 | 11.18 | 79.63K |
| 2024-04-16 | 11.02 | 11.01 | ↓$0.01 (-0.09%) | 11.00 | 11.06 | 50.65K |
| 2024-04-15 | 11.20 | 11.05 | ↓$0.15 (-1.34%) | 11.04 | 11.25 | 45.28K |
| 2024-04-12 | 11.30 | 11.16 | ↓$0.14 (-1.24%) | 11.15 | 11.33 | 78.14K |
| 2024-04-11 | 11.52 | 11.31 | ↓$0.21 (-1.82%) | 11.30 | 11.52 | 53.86K |
| 2024-04-10 | 11.44 | 11.48 | ↑$0.04 (0.35%) | 11.41 | 11.50 | 43.80K |
| 2024-04-09 | 11.49 | 11.50 | ↑$0.00 (0.04%) | 11.49 | 11.57 | 26.29K |
| 2024-04-08 | 11.59 | 11.56 | ↓$0.03 (-0.26%) | 11.53 | 11.63 | 71.09K |
| 2024-04-05 | 11.48 | 11.51 | ↑$0.03 (0.26%) | 11.48 | 11.54 | 32.17K |
| 2024-04-04 | 11.63 | 11.53 | ↓$0.10 (-0.86%) | 11.53 | 11.64 | 33.60K |
| 2024-04-03 | 11.60 | 11.54 | ↓$0.06 (-0.52%) | 11.40 | 11.60 | 68.50K |
| 2024-04-02 | 11.62 | 11.52 | ↓$0.10 (-0.86%) | 11.50 | 11.62 | 52.24K |
| 2024-04-01 | 11.64 | 11.63 | ↓$0.01 (-0.09%) | 11.58 | 11.66 | 76.46K |
| 2024-03-28 | 11.68 | 11.69 | ↑$0.01 (0.09%) | 11.62 | 11.75 | 78.21K |
| 2024-03-27 | 11.61 | 11.64 | ↑$0.03 (0.26%) | 11.61 | 11.67 | 44.95K |
| 2024-03-26 | 11.58 | 11.59 | ↑$0.01 (0.09%) | 11.58 | 11.64 | 53.92K |
| 2024-03-25 | 11.59 | 11.51 | ↓$0.08 (-0.69%) | 11.50 | 11.59 | 41.26K |
| 2024-03-22 | 11.52 | 11.55 | ↑$0.03 (0.26%) | 11.45 | 11.55 | 57.74K |
| 2024-03-21 | 11.42 | 11.50 | ↑$0.08 (0.70%) | 11.42 | 11.50 | 57.30K |
| 2024-03-20 | 11.30 | 11.40 | ↑$0.10 (0.88%) | 11.30 | 11.41 | 45.24K |
| 2024-03-19 | 11.30 | 11.34 | ↑$0.04 (0.35%) | 11.25 | 11.35 | 31.01K |
| 2024-03-18 | 11.29 | 11.28 | ↓$0.01 (-0.09%) | 11.19 | 11.31 | 74.42K |
| 2024-03-15 | 11.33 | 11.26 | ↓$0.07 (-0.62%) | 11.26 | 11.33 | 31.85K |
Create an account or log in to view more rows.
$FOF run it!
$FOF now is the time to slap that ask!!!
$FOF red day ahead
$FOF Green by EOD guarentee
$FOF the trend is your friend
until the end.
$FOF man this will be good in coming weeks
$FOF strong move here
$FOF ready to explode
$FOF Pamp it higher...
$FOF bought more