Cohen & Steers Closed-End Opportunity Fund, Inc. (FOF)
NYSE: FOF · Real-Time Price · USD
12.20
-0.06 (-0.49%)
Jun 6, 2025, 4:00 PM - Market closed
FOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 12.30 | 12.35 | 12.18 | 12.20 | 12.20 | -0.49% | 43,876 |
| Jun 5, 2025 | 12.33 | 12.33 | 12.21 | 12.26 | 12.26 | -0.57% | 50,057 |
| Jun 4, 2025 | 12.29 | 12.38 | 12.24 | 12.33 | 12.33 | 0.33% | 34,056 |
| Jun 3, 2025 | 12.24 | 12.29 | 12.19 | 12.29 | 12.29 | 1.07% | 40,070 |
| Jun 2, 2025 | 12.17 | 12.22 | 12.10 | 12.16 | 12.16 | - | 33,256 |
| May 30, 2025 | 12.09 | 12.18 | 11.98 | 12.16 | 12.16 | 0.83% | 65,440 |
| May 29, 2025 | 12.01 | 12.08 | 11.98 | 12.06 | 12.06 | 0.84% | 63,650 |
| May 28, 2025 | 12.00 | 12.04 | 11.95 | 11.96 | 11.96 | -0.25% | 28,833 |
| May 27, 2025 | 11.91 | 12.05 | 11.86 | 11.99 | 11.99 | 1.18% | 63,900 |
| May 23, 2025 | 11.84 | 11.96 | 11.82 | 11.85 | 11.85 | -0.50% | 51,855 |
| May 22, 2025 | 11.91 | 12.02 | 11.85 | 11.91 | 11.91 | - | 29,318 |
| May 21, 2025 | 11.96 | 12.03 | 11.91 | 11.91 | 11.91 | -0.75% | 58,217 |
| May 20, 2025 | 11.95 | 12.04 | 11.91 | 12.00 | 12.00 | -0.17% | 45,022 |
| May 19, 2025 | 11.92 | 12.04 | 11.92 | 12.02 | 12.02 | -0.08% | 24,438 |
| May 16, 2025 | 12.00 | 12.24 | 11.95 | 12.03 | 12.03 | 0.59% | 61,215 |
| May 15, 2025 | 11.95 | 12.00 | 11.89 | 11.96 | 11.96 | 0.17% | 26,272 |
| May 14, 2025 | 11.97 | 12.06 | 11.90 | 11.94 | 11.94 | -0.25% | 42,905 |
| May 13, 2025 | 11.93 | 12.03 | 11.89 | 11.97 | 11.97 | -0.33% | 38,695 |
| May 12, 2025 | 11.96 | 12.06 | 11.89 | 12.01 | 11.92 | 1.48% | 46,257 |
| May 9, 2025 | 11.90 | 11.94 | 11.78 | 11.84 | 11.75 | - | 31,779 |
| May 8, 2025 | 11.91 | 11.95 | 11.81 | 11.84 | 11.75 | 0.04% | 46,022 |
| May 7, 2025 | 11.85 | 11.92 | 11.73 | 11.83 | 11.75 | - | 81,154 |
| May 6, 2025 | 11.91 | 11.98 | 11.64 | 11.83 | 11.75 | -0.92% | 85,764 |
| May 5, 2025 | 11.93 | 12.00 | 11.90 | 11.94 | 11.85 | 0.17% | 50,754 |
| May 2, 2025 | 11.92 | 12.00 | 11.85 | 11.92 | 11.83 | 0.68% | 70,558 |
| May 1, 2025 | 11.79 | 11.95 | 11.64 | 11.84 | 11.76 | 0.94% | 75,535 |
| Apr 30, 2025 | 11.70 | 11.74 | 11.52 | 11.73 | 11.65 | - | 56,081 |
| Apr 29, 2025 | 11.67 | 11.79 | 11.60 | 11.73 | 11.65 | 1.38% | 66,461 |
| Apr 28, 2025 | 11.60 | 11.73 | 11.48 | 11.57 | 11.49 | 0.26% | 42,699 |
| Apr 25, 2025 | 11.50 | 11.65 | 11.42 | 11.54 | 11.46 | 0.61% | 42,834 |
| Apr 24, 2025 | 11.32 | 11.57 | 11.32 | 11.47 | 11.39 | 1.24% | 57,609 |
| Apr 23, 2025 | 11.44 | 11.59 | 11.28 | 11.33 | 11.25 | 0.62% | 71,331 |
| Apr 22, 2025 | 11.29 | 11.47 | 11.18 | 11.26 | 11.18 | 0.18% | 166,187 |
| Apr 21, 2025 | 11.28 | 11.43 | 11.14 | 11.24 | 11.16 | -0.97% | 35,146 |
| Apr 17, 2025 | 11.28 | 11.44 | 11.21 | 11.35 | 11.27 | 0.80% | 26,637 |
| Apr 16, 2025 | 11.30 | 11.50 | 11.17 | 11.26 | 11.18 | -0.71% | 71,479 |
| Apr 15, 2025 | 11.32 | 11.54 | 11.25 | 11.34 | 11.26 | 0.18% | 56,074 |
| Apr 14, 2025 | 11.39 | 11.44 | 11.23 | 11.32 | 11.24 | 1.43% | 43,144 |
| Apr 11, 2025 | 11.10 | 11.53 | 10.99 | 11.16 | 11.08 | 1.45% | 51,336 |
| Apr 10, 2025 | 11.52 | 11.57 | 10.95 | 11.00 | 10.92 | -4.51% | 56,610 |
| Apr 9, 2025 | 10.49 | 11.83 | 10.37 | 11.52 | 11.44 | 9.92% | 154,317 |
| Apr 8, 2025 | 10.97 | 11.16 | 10.39 | 10.48 | 10.40 | -3.59% | 152,370 |
| Apr 7, 2025 | 10.75 | 10.90 | 10.38 | 10.87 | 10.70 | -1.36% | 207,478 |
| Apr 4, 2025 | 11.76 | 11.90 | 10.97 | 11.02 | 10.85 | -7.39% | 264,802 |
| Apr 3, 2025 | 11.99 | 12.08 | 11.88 | 11.90 | 11.72 | -1.94% | 61,443 |
| Apr 2, 2025 | 12.12 | 12.20 | 12.01 | 12.14 | 11.95 | 0.04% | 35,672 |
| Apr 1, 2025 | 12.07 | 12.24 | 12.07 | 12.13 | 11.94 | 0.50% | 28,451 |
| Mar 31, 2025 | 12.03 | 12.25 | 12.00 | 12.07 | 11.88 | -0.41% | 52,884 |
| Mar 28, 2025 | 12.24 | 12.29 | 12.02 | 12.12 | 11.93 | -0.57% | 64,245 |
| Mar 27, 2025 | 12.17 | 12.25 | 12.13 | 12.19 | 12.00 | 0.49% | 44,765 |