Cohen and Steers Closed End Opportunity Fund Inc Historical Data - FOF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1782	1.40405616225	12.6918	13.2884	12.6	52237	13.01447602	CS
4	-0.13	-1	13	13.2884	12.6	48437	12.97481186	CS
12	0.67	5.49180327869	12.2	13.2884	12.13	43016	12.824636	CS
26	1.16	9.90606319385	11.71	13.2884	11.51	44893	12.33538831	CS
52	2.2	20.618556701	10.67	13.2884	10.65	51633	11.74788907	CS
156	-1.6	-11.0573600553	14.47	14.95	9.57	60741	11.56386675	CS
260	-0.24	-1.83066361556	13.11	15.78	6.27	74036	11.77171678	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1731368400	13.03	-0.14	-1.06	13.2	13.2884	13.01	62668
1731109200	13.17	0.03	0.23	13.15	13.22	13.14	56707
1731022800	13.14	0.21	1.62	12.96	13.17	12.86	63165
1730936400	12.93	0.25	1.97	12.83	12.95	12.7419	40253
1730850000	12.68	0.03	0.24	12.61	12.75	12.6	43847
1730763600	12.65	-0.19	-1.48	12.79	12.8427	12.6443	51451
1730500800	12.84	0.07	0.55	12.86	12.94	12.7601	37356
1730414400	12.77	-0.07	-0.55	12.87	12.8798	12.7101	55454
1730328000	12.84	0.06	0.47	12.8	12.94	12.71	54237
1730241600	12.78	-0.2	-1.54	12.94	13.0364	12.78	43391
1730155200	12.98	0.03	0.23	13.03	13.0796	12.95	39575
1729896000	12.95	-0.01	-0.08	12.97	13.1499	12.92	35266
1729809600	12.96	-0.11	-0.84	13.03	13.075	12.9301	52875
1729723200	13.07	-0.08	-0.61	13.12	13.15	12.95	60484
1729636800	13.15	0.04	0.31	13.2	13.2	13.08	69536
1729550400	13.11	-0.09	-0.68	13.2	13.25	13.06	68228
1729291200	13.2	0.22	1.68	12.99	13.22	12.9732	36308
1729204800	12.9813	-0.04	-0.30	13.01	13.05	12.9579	29429
1729118400	13.02	0	0.00	13.09	13.1	12.995	60127
1729032000	13.02	-0.07	-0.53	13	13.0827	13	24944
1728945600	13.09	-0.03	-0.23	13.12	13.18	13.07	24284
1728686400	13.12	0.01	0.08	13.13	13.1745	13.0419	53717
1728600000	13.11	0.02	0.15	13.05	13.12	13.0019	39060
1728513600	13.09	0.01	0.08	13.08	13.1	13.0367	23551
1728427200	13.08	-0.02	-0.13	13.08	13.1	13.0244	42448
1728340800	13.097	0.1	0.75	13.03	13.1	13	66329
1728081600	13	0.02	0.15	13.03	13.0499	12.9598	33649
1727995200	12.98	0	0.00	13.02	13.0435	12.95	19606
1727908800	12.98	-0.08	-0.61	13	13.07	12.98	27835
1727822400	13.06	0.06	0.46	13.05	13.06	12.97	45126
1727736000	13	0.03	0.23	13	13.05	12.97	60414
1727476800	12.97	0.04	0.34	12.93	13.07	12.91	39383
1727390400	12.9259	0.06	0.47	12.87	12.9626	12.82	44458
1727304000	12.865	0.06	0.51	12.76	12.88	12.72	37307
1727217600	12.8	0.1	0.79	12.78	12.84	12.75	28964
1727131200	12.7	0.01	0.08	12.68	12.75	12.61	59315
1726872000	12.69	-0.04	-0.31	12.74	12.8983	12.66	17931
1726785600	12.73	0.02	0.12	12.89	12.9	12.73	69042
1726699200	12.715	-0.01	-0.11	12.69	12.77	12.68	32588
1726612800	12.729	0.07	0.55	12.71	12.75	12.6522	30787
1726526400	12.66	-0.04	-0.31	12.72	12.74	12.65	31303
1726267200	12.7	0.13	1.03	12.61	12.74	12.61	28454
1726180800	12.57	0.02	0.16	12.6	12.6447	12.54	19657
1726094400	12.55	0.04	0.32	12.52	12.56	12.4601	25950
1726008000	12.51	-0.11	-0.87	12.56	12.56	12.46	27257
1725921600	12.62	0.12	0.96	12.56	12.67	12.5208	41706
1725662400	12.5	-0.18	-1.42	12.68	12.7192	12.5	39481
1725576000	12.68	0.01	0.08	12.68	12.71	12.6265	46170
1725489600	12.67	0	0.00	12.66	12.75	12.62	42361
1725403200	12.67	-0.06	-0.47	12.7	12.71	12.61	83078
1725057600	12.73	0.15	1.19	12.64	12.73	12.575	70634
1724971200	12.58	0.2	1.62	12.36	12.625	12.3383	67550
1724884800	12.38	-0.07	-0.56	12.49	12.5068	12.3201	50276
1724798400	12.45	0.01	0.08	12.48	12.49	12.4	39029
1724712000	12.44	0.12	0.97	12.35	12.49	12.32	26391
1724452800	12.32	0.05	0.41	12.27	12.4499	12.2	52095
1724366400	12.27	0.06	0.49	12.18	12.276	12.1601	41267
1724280000	12.21	-0.01	-0.04	12.21	12.25	12.19	32116
1724193600	12.215	0.02	0.12	12.2	12.24	12.13	34393
1724107200	12.2	0.05	0.41	12.16	12.24	12.13	39503
1723848000	12.15	0.03	0.25	12.1	12.19	12.1	74026
1723761600	12.12	0	0.00	12.12	12.2499	12.1	33287
1723675200	12.12	0.01	0.08	12.08	12.18	11.99	60270
1723588800	12.11	0.06	0.50	12.05	12.175	11.9445	61767
1723502400	12.05	-0.02	-0.17	12.13	12.1497	12.04	30195

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Cohen and Steers Closed End Opportunity Fund Inc (FOF)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Cohen and Steers Closed End Opportunity Fund Inc (FOF) Historical

Cohen and Steers Closed End Opportunity Fund Inc (FOF)

Professional-Grade Tools, for Individual Investors.

Your Recent History