Date	Open	High	Low	Close	Volume	Change (%)
May 11, 2026	14.16	14.20	14.11	14.17	37,060	+0.07(+0.50%)
May 08, 2026	14.03	14.17	13.97	14.10	96,531	+0.20(+1.44%)
May 07, 2026	14.15	14.15	13.87	13.90	45,707	-0.28(-1.97%)
May 06, 2026	13.98	14.39	13.98	14.18	89,059	+0.24(+1.76%)
May 05, 2026	13.91	14.14	13.86	13.94	51,933	+0.08(+0.58%)
May 04, 2026	13.96	14.16	13.85	13.86	43,071	-0.12(-0.89%)
May 01, 2026	13.99	14.16	13.91	13.98	45,031	+0.00(+0.00%)
Apr 30, 2026	13.93	14.01	13.81	13.98	75,845	+0.16(+1.16%)
Apr 29, 2026	13.82	13.97	13.75	13.82	40,994	+0.04(+0.29%)
Apr 28, 2026	13.68	13.80	13.65	13.78	32,527	+0.08(+0.58%)
Apr 27, 2026	13.69	13.82	13.67	13.70	38,171	-0.05(-0.36%)
Apr 24, 2026	13.67	13.81	13.63	13.75	61,887	+0.08(+0.59%)
Apr 23, 2026	13.69	13.83	13.62	13.67	32,865	-0.05(-0.36%)
Apr 22, 2026	13.73	13.81	13.60	13.72	23,978	+0.04(+0.29%)
Apr 21, 2026	13.73	13.81	13.66	13.68	20,544	-0.11(-0.80%)
Apr 20, 2026	13.65	13.82	13.65	13.79	45,912	+0.14(+1.03%)
Apr 17, 2026	13.67	13.81	13.57	13.65	60,929	+0.10(+0.74%)
Apr 16, 2026	13.64	13.79	13.55	13.55	48,489	-0.08(-0.59%)
Apr 15, 2026	13.61	13.66	13.55	13.63	37,082	+0.02(+0.15%)
Apr 14, 2026	13.50	13.67	13.48	13.61	33,538	+0.14(+1.02%)
Apr 13, 2026	13.48	13.50	13.42	13.47	53,997	-0.04(-0.29%)
Apr 10, 2026	13.39	13.62	13.32	13.51	53,465	+0.13(+0.96%)
Apr 09, 2026	13.33	13.40	13.30	13.38	44,977	+0.10(+0.75%)
Apr 08, 2026	13.21	13.40	13.17	13.28	107,832	+0.31(+2.37%)
Apr 07, 2026	12.91	13.06	12.91	12.98	50,891	+0.09(+0.69%)
Apr 06, 2026	12.85	12.97	12.85	12.89	83,536	+0.01(+0.08%)
Apr 02, 2026	12.90	12.96	12.78	12.88	80,555	-0.14(-1.07%)
Apr 01, 2026	12.95	13.14	12.89	13.02	113,626	+0.27(+2.10%)
Mar 31, 2026	12.73	13.14	12.65	12.75	186,486	+0.23(+1.83%)
Mar 30, 2026	12.67	12.93	12.49	12.52	102,617	-0.15(-1.18%)
Mar 27, 2026	12.72	12.93	12.64	12.67	71,799	-0.09(-0.70%)
Mar 26, 2026	12.74	13.05	12.73	12.76	65,678	-0.05(-0.39%)
Mar 25, 2026	12.77	13.03	12.70	12.81	57,024	+0.15(+1.18%)
Mar 24, 2026	12.83	12.90	12.65	12.66	121,348	-0.17(-1.32%)
Mar 23, 2026	12.79	12.96	12.71	12.83	145,878	-0.04(-0.31%)
Mar 20, 2026	13.27	13.35	12.83	12.87	63,181	-0.45(-3.36%)
Mar 19, 2026	13.34	13.48	13.31	13.31	58,387	-0.22(-1.62%)
Mar 18, 2026	13.61	13.71	13.44	13.53	34,155	-0.07(-0.51%)
Mar 17, 2026	13.49	13.67	13.42	13.60	45,770	+0.07(+0.51%)
Mar 16, 2026	13.44	13.60	13.41	13.53	49,543	+0.19(+1.41%)
Mar 13, 2026	13.32	13.47	13.31	13.34	78,067	+0.03(+0.22%)
Mar 12, 2026	13.53	13.75	13.29	13.31	87,873	-0.29(-2.12%)
Mar 11, 2026	13.82	13.84	13.54	13.60	83,075	-0.19(-1.37%)
Mar 10, 2026	13.55	13.82	13.53	13.79	65,596	+0.21(+1.51%)
Mar 09, 2026	13.82	13.82	13.45	13.59	139,969	-0.27(-1.92%)
Mar 06, 2026	13.91	14.04	13.83	13.85	52,871	-0.15(-1.06%)
Mar 05, 2026	14.14	14.24	13.98	14.00	78,931	-0.11(-0.77%)
Mar 04, 2026	14.05	14.25	14.02	14.11	73,157	+0.02(+0.14%)
Mar 03, 2026	14.02	14.18	13.92	14.09	88,384	-0.19(-1.31%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

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

Historical Prices

Sections

Services

Follow Us