Cohen & Steers Closed-End Opportunity Fund, Inc. (FOF)
NYSE: FOF · Real-Time Price · USD
11.97
-0.04 (-0.33%)
May 13, 2025, 4:00 PM - Market closed
FOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 12.19 | 12.25 | 12.12 | 12.13 | 11.94 | -0.74% | 40,315 |
| Mar 25, 2025 | 12.23 | 12.27 | 12.20 | 12.22 | 12.03 | 0.08% | 33,127 |
| Mar 24, 2025 | 12.11 | 12.27 | 12.07 | 12.21 | 12.02 | 1.16% | 33,168 |
| Mar 21, 2025 | 12.08 | 12.16 | 12.00 | 12.07 | 11.88 | -0.33% | 35,876 |
| Mar 20, 2025 | 12.00 | 12.14 | 12.00 | 12.11 | 11.92 | - | 35,818 |
| Mar 19, 2025 | 12.03 | 12.16 | 11.97 | 12.11 | 11.92 | 0.83% | 43,202 |
| Mar 18, 2025 | 12.00 | 12.05 | 11.93 | 12.01 | 11.83 | 0.33% | 28,136 |
| Mar 17, 2025 | 11.98 | 12.03 | 11.90 | 11.97 | 11.79 | -0.08% | 52,807 |
| Mar 14, 2025 | 11.89 | 12.00 | 11.86 | 11.98 | 11.80 | 1.27% | 30,292 |
| Mar 13, 2025 | 11.94 | 11.95 | 11.82 | 11.83 | 11.65 | -0.59% | 31,448 |
| Mar 12, 2025 | 11.92 | 11.94 | 11.84 | 11.90 | 11.72 | 0.59% | 32,097 |
| Mar 11, 2025 | 11.84 | 11.99 | 11.77 | 11.83 | 11.65 | -0.92% | 63,017 |
| Mar 10, 2025 | 12.08 | 12.11 | 11.90 | 11.94 | 11.67 | -1.40% | 53,319 |
| Mar 7, 2025 | 12.19 | 12.24 | 12.08 | 12.11 | 11.84 | -0.74% | 45,487 |
| Mar 6, 2025 | 12.26 | 12.30 | 12.20 | 12.20 | 11.93 | -1.05% | 25,588 |
| Mar 5, 2025 | 12.27 | 12.33 | 12.24 | 12.33 | 12.05 | 0.98% | 41,631 |
| Mar 4, 2025 | 12.42 | 12.42 | 12.21 | 12.21 | 11.93 | -1.53% | 69,084 |