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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	7.099	7.099	6.969	7.003	112,663	-0.03(-0.49%)
Apr 29, 2020	6.948	7.140	6.948	7.037	281,024	+0.13(+1.88%)
Apr 28, 2020	6.989	6.996	6.887	6.907	148,812	+0.01(+0.20%)
Apr 27, 2020	6.914	6.915	6.825	6.894	187,501	+0.07(+1.00%)
Apr 24, 2020	6.880	6.880	6.750	6.825	82,844	+0.02(+0.30%)
Apr 23, 2020	6.907	6.935	6.792	6.805	150,782	-0.09(-1.29%)
Apr 22, 2020	6.969	6.969	6.812	6.894	98,066	+0.09(+1.31%)
Apr 21, 2020	6.805	6.805	6.655	6.805	101,296	-0.07(-0.99%)
Apr 20, 2020	6.982	7.051	6.873	6.873	84,653	-0.16(-2.33%)
Apr 17, 2020	7.092	7.276	7.003	7.037	160,126	+0.04(+0.59%)
Apr 16, 2020	7.051	7.146	6.969	6.996	113,875	-0.06(-0.87%)
Apr 15, 2020	7.078	7.103	6.921	7.058	111,039	-0.10(-1.34%)
Apr 14, 2020	7.037	7.201	7.037	7.153	149,494	+0.20(+2.82%)
Apr 13, 2020	7.228	7.228	6.781	6.957	203,888	-0.15(-2.10%)
Apr 09, 2020	7.120	7.438	7.046	7.106	284,755	+0.07(+1.06%)
Apr 08, 2020	6.686	7.099	6.606	7.032	298,339	+0.47(+7.12%)
Apr 07, 2020	6.483	6.713	6.483	6.564	184,734	+0.18(+2.76%)
Apr 06, 2020	6.090	6.388	5.999	6.388	199,705	+0.43(+7.16%)
Apr 03, 2020	6.192	6.293	5.894	5.961	150,865	-0.17(-2.76%)
Apr 02, 2020	6.178	6.253	6.029	6.131	217,111	+0.03(+0.44%)
Apr 01, 2020	6.388	6.388	6.076	6.104	221,319	-0.40(-6.15%)
Mar 31, 2020	6.503	6.679	6.447	6.503	388,987	-0.02(-0.31%)
Mar 30, 2020	6.178	6.625	6.104	6.524	375,262	+0.26(+4.22%)
Mar 27, 2020	6.347	6.354	6.178	6.259	219,213	-0.33(-4.94%)
Mar 26, 2020	6.076	6.706	6.049	6.585	443,755	+0.62(+10.33%)
Mar 25, 2020	5.257	6.066	5.257	5.968	587,026	+0.74(+14.12%)
Mar 24, 2020	4.979	5.338	4.952	5.230	273,594	+0.45(+9.35%)
Mar 23, 2020	4.979	5.060	4.518	4.783	522,130	-0.19(-3.75%)
Mar 20, 2020	4.945	5.433	4.945	4.969	382,331	+0.04(+0.76%)
Mar 19, 2020	4.403	5.006	4.247	4.932	486,601	+0.24(+5.05%)
Mar 18, 2020	5.358	5.460	4.403	4.695	1,097,300	-0.98(-17.30%)
Mar 17, 2020	6.063	6.175	5.596	5.677	779,966	-0.46(-7.43%)
Mar 16, 2020	6.045	6.435	5.905	6.133	316,687	-0.48(-7.30%)
Mar 13, 2020	6.562	6.676	6.421	6.616	309,847	+0.34(+5.45%)
Mar 12, 2020	6.978	7.079	6.207	6.274	514,165	-1.12(-15.15%)
Mar 11, 2020	7.783	7.841	7.381	7.394	216,035	-0.54(-6.85%)
Mar 10, 2020	8.005	8.105	7.750	7.938	215,447	+0.11(+1.37%)
Mar 09, 2020	7.817	8.029	7.790	7.830	303,719	-0.50(-6.04%)
Mar 06, 2020	8.233	8.334	8.132	8.334	137,561	-0.07(-0.80%)
Mar 05, 2020	8.662	8.662	8.355	8.401	183,327	-0.36(-4.06%)
Mar 04, 2020	8.609	8.796	8.571	8.756	81,029	+0.28(+3.24%)
Mar 03, 2020	8.602	8.703	8.421	8.481	162,468	-0.05(-0.63%)
Mar 02, 2020	8.152	8.562	8.127	8.535	228,646	+0.36(+4.43%)
Feb 28, 2020	8.253	8.305	7.763	8.172	413,577	-0.24(-2.86%)
Feb 27, 2020	8.582	8.609	8.260	8.413	279,486	-0.24(-2.73%)
Feb 26, 2020	8.555	8.796	8.542	8.649	223,500	+0.07(+0.86%)
Feb 25, 2020	8.877	8.991	8.575	8.575	179,202	-0.33(-3.69%)
Feb 24, 2020	9.098	9.159	8.879	8.904	218,352	-0.37(-3.98%)
Feb 21, 2020	9.333	9.333	9.266	9.273	75,710	-0.07(-0.72%)
Feb 20, 2020	9.306	9.340	9.291	9.340	52,329	+0.03(+0.36%)
Feb 19, 2020	9.293	9.333	9.253	9.306	73,819	+0.05(+0.51%)
Feb 18, 2020	9.199	9.293	9.192	9.259	96,042	+0.06(+0.66%)
Feb 14, 2020	9.253	9.282	9.199	9.199	105,071	-0.06(-0.65%)
Feb 13, 2020	9.293	9.320	9.253	9.259	60,085	-0.03(-0.29%)
Feb 12, 2020	9.333	9.374	9.286	9.286	76,789	+0.00(+0.00%)
Feb 11, 2020	9.313	9.347	9.273	9.286	82,050	-0.02(-0.17%)
Feb 10, 2020	9.228	9.322	9.228	9.302	85,952	+0.03(+0.36%)
Feb 07, 2020	9.268	9.288	9.222	9.268	52,940	+0.00(+0.00%)
Feb 06, 2020	9.248	9.322	9.242	9.268	69,779	+0.02(+0.22%)
Feb 05, 2020	9.208	9.288	9.208	9.248	95,748	+0.05(+0.51%)
Feb 04, 2020	9.188	9.235	9.182	9.202	86,405	+0.01(+0.15%)