Cohen & Steers Closed-End Opportunity Fund, Inc. (FOF)
NYSE: FOF · Real-Time Price · USD
12.12
-0.07 (-0.57%)
Mar 28, 2025, 4:00 PM EDT - Market closed
FOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 12.24 | 12.29 | 12.02 | 12.12 | 12.12 | -0.57% | 64,245 |
| Mar 27, 2025 | 12.17 | 12.25 | 12.13 | 12.19 | 12.19 | 0.49% | 44,765 |
| Mar 26, 2025 | 12.19 | 12.25 | 12.12 | 12.13 | 12.13 | -0.74% | 40,315 |
| Mar 25, 2025 | 12.23 | 12.27 | 12.20 | 12.22 | 12.22 | 0.08% | 33,127 |
| Mar 24, 2025 | 12.11 | 12.27 | 12.07 | 12.21 | 12.21 | 1.16% | 33,168 |
| Mar 21, 2025 | 12.08 | 12.16 | 12.00 | 12.07 | 12.07 | -0.33% | 35,876 |
| Mar 20, 2025 | 12.00 | 12.14 | 12.00 | 12.11 | 12.11 | - | 35,818 |
| Mar 19, 2025 | 12.03 | 12.16 | 11.97 | 12.11 | 12.11 | 0.83% | 43,202 |
| Mar 18, 2025 | 12.00 | 12.05 | 11.93 | 12.01 | 12.01 | 0.33% | 28,136 |
| Mar 17, 2025 | 11.98 | 12.03 | 11.90 | 11.97 | 11.97 | -0.08% | 52,807 |
| Mar 14, 2025 | 11.89 | 12.00 | 11.86 | 11.98 | 11.98 | 1.27% | 30,292 |
| Mar 13, 2025 | 11.94 | 11.95 | 11.82 | 11.83 | 11.83 | -0.59% | 31,448 |
| Mar 12, 2025 | 11.92 | 11.94 | 11.84 | 11.90 | 11.90 | 0.59% | 32,097 |
| Mar 11, 2025 | 11.84 | 11.99 | 11.77 | 11.83 | 11.83 | -0.92% | 63,017 |
| Mar 10, 2025 | 12.08 | 12.11 | 11.90 | 11.94 | 11.85 | -1.40% | 53,319 |
| Mar 7, 2025 | 12.19 | 12.24 | 12.08 | 12.11 | 12.02 | -0.74% | 45,487 |
| Mar 6, 2025 | 12.26 | 12.30 | 12.20 | 12.20 | 12.11 | -1.05% | 25,588 |
| Mar 5, 2025 | 12.27 | 12.33 | 12.24 | 12.33 | 12.24 | 0.98% | 41,631 |
| Mar 4, 2025 | 12.42 | 12.42 | 12.21 | 12.21 | 12.12 | -1.53% | 69,084 |
| Mar 3, 2025 | 12.39 | 12.50 | 12.36 | 12.40 | 12.31 | 0.40% | 46,964 |
| Feb 28, 2025 | 12.41 | 12.44 | 12.32 | 12.35 | 12.26 | -0.16% | 53,288 |
| Feb 27, 2025 | 12.40 | 12.44 | 12.31 | 12.37 | 12.28 | 0.16% | 53,641 |
| Feb 26, 2025 | 12.35 | 12.40 | 12.33 | 12.35 | 12.26 | -0.40% | 34,814 |
| Feb 25, 2025 | 12.44 | 12.53 | 12.37 | 12.40 | 12.31 | -0.08% | 27,367 |
| Feb 24, 2025 | 12.50 | 12.54 | 12.40 | 12.41 | 12.32 | -0.80% | 60,850 |
| Feb 21, 2025 | 12.69 | 12.69 | 12.51 | 12.51 | 12.42 | -1.10% | 39,643 |
| Feb 20, 2025 | 12.60 | 12.66 | 12.57 | 12.65 | 12.56 | 0.15% | 32,693 |
| Feb 19, 2025 | 12.62 | 12.70 | 12.56 | 12.63 | 12.54 | 0.24% | 38,946 |
| Feb 18, 2025 | 12.67 | 12.68 | 12.52 | 12.60 | 12.51 | -0.02% | 61,594 |
| Feb 14, 2025 | 12.51 | 12.63 | 12.50 | 12.60 | 12.51 | 0.82% | 48,409 |
| Feb 13, 2025 | 12.64 | 12.65 | 12.48 | 12.50 | 12.41 | -0.32% | 48,321 |
| Feb 12, 2025 | 12.57 | 12.65 | 12.50 | 12.54 | 12.45 | -0.32% | 42,228 |
| Feb 11, 2025 | 12.51 | 12.65 | 12.51 | 12.58 | 12.49 | -0.55% | 39,393 |
| Feb 10, 2025 | 12.69 | 12.69 | 12.61 | 12.65 | 12.47 | - | 67,708 |
| Feb 7, 2025 | 12.70 | 12.75 | 12.58 | 12.65 | 12.47 | -0.08% | 37,917 |
| Feb 6, 2025 | 12.75 | 12.75 | 12.63 | 12.66 | 12.48 | -0.47% | 29,878 |
| Feb 5, 2025 | 12.66 | 12.75 | 12.64 | 12.72 | 12.54 | 0.16% | 25,223 |
| Feb 4, 2025 | 12.61 | 12.74 | 12.59 | 12.70 | 12.52 | 0.63% | 45,972 |
| Feb 3, 2025 | 12.57 | 12.68 | 12.43 | 12.62 | 12.44 | 0.16% | 44,738 |
| Jan 31, 2025 | 12.67 | 12.70 | 12.56 | 12.60 | 12.42 | 0.40% | 46,828 |
| Jan 30, 2025 | 12.42 | 12.62 | 12.42 | 12.55 | 12.37 | 0.97% | 66,657 |
| Jan 29, 2025 | 12.47 | 12.67 | 12.39 | 12.43 | 12.26 | -0.08% | 55,113 |
| Jan 28, 2025 | 12.50 | 12.61 | 12.42 | 12.44 | 12.26 | -0.56% | 67,069 |
| Jan 27, 2025 | 12.60 | 12.70 | 12.51 | 12.51 | 12.33 | -0.95% | 50,693 |
| Jan 24, 2025 | 12.85 | 12.94 | 12.58 | 12.63 | 12.45 | -1.41% | 122,828 |
| Jan 23, 2025 | 12.97 | 13.02 | 12.80 | 12.81 | 12.63 | -1.65% | 89,734 |
| Jan 22, 2025 | 13.06 | 13.15 | 12.99 | 13.03 | 12.84 | 0.12% | 58,587 |
| Jan 21, 2025 | 13.01 | 13.15 | 13.00 | 13.01 | 12.83 | 0.08% | 57,575 |
| Jan 17, 2025 | 12.98 | 13.04 | 12.93 | 13.00 | 12.82 | - | 24,452 |
| Jan 16, 2025 | 13.00 | 13.16 | 12.84 | 13.00 | 12.82 | 0.23% | 37,427 |