Cohen & Steers Closed-End Opportunity Fund Inc

FOF
🏛️ 美国 →
12.96
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 11.23 11.23 11.12 11.20 0.1M
2023-12-28 11.13 11.19 11.11 11.13 0.0M
2023-12-27 11.17 11.18 11.09 11.18 0.1M
2023-12-26 11.13 11.14 10.90 11.09 0.1M
2023-12-22 11.17 11.26 11.04 11.10 0.1M
2023-12-21 11.17 11.21 11.16 11.17 0.0M
2023-12-20 11.15 11.20 11.10 11.17 0.1M
2023-12-19 11.09 11.22 11.01 11.19 0.1M
2023-12-18 11.11 11.18 11.00 11.00 0.1M
2023-12-15 11.20 11.28 11.12 11.12 0.1M
2023-12-14 11.14 11.30 11.13 11.20 0.1M
2023-12-13 10.87 11.10 10.87 11.09 0.1M
2023-12-12 10.92 10.95 10.82 10.86 0.1M
2023-12-11 11.05 11.13 11.01 11.03 0.1M
2023-12-08 11.18 11.19 11.07 11.11 0.0M
2023-12-07 11.21 11.21 11.12 11.15 0.1M
2023-12-06 11.12 11.26 11.11 11.14 0.1M
2023-12-05 11.08 11.17 11.07 11.12 0.1M
2023-12-04 11.17 11.25 11.13 11.13 0.1M
2023-12-01 11.15 11.38 11.13 11.25 0.1M
2023-11-30 11.25 11.30 11.13 11.17 0.1M
2023-11-29 11.30 11.32 11.15 11.16 0.1M
2023-11-28 11.22 11.30 11.22 11.25 0.1M
2023-11-27 11.11 11.29 11.11 11.23 0.1M
2023-11-24 11.16 11.27 11.16 11.17 0.0M
2023-11-22 11.17 11.29 11.14 11.16 0.1M
2023-11-21 11.16 11.18 11.07 11.09 0.1M
2023-11-20 10.96 11.24 10.96 11.10 0.1M
2023-11-17 11.11 11.12 10.91 10.98 0.1M
2023-11-16 11.02 11.07 10.93 11.02 0.1M
2023-11-15 10.85 11.08 10.85 10.96 0.1M
2023-11-14 10.90 11.05 10.80 10.88 0.1M
2023-11-13 10.67 10.88 10.65 10.74 0.1M
2023-11-10 10.65 10.69 10.54 10.59 0.0M
2023-11-09 10.82 10.82 10.61 10.61 0.0M
2023-11-08 10.87 10.94 10.74 10.76 0.1M
2023-11-07 10.90 10.96 10.70 10.87 0.0M
2023-11-06 10.89 11.03 10.74 10.95 0.2M
2023-11-03 10.63 10.99 10.63 10.85 0.1M
2023-11-02 10.31 10.62 10.28 10.57 0.1M
2023-11-01 10.01 10.23 10.00 10.21 0.1M
2023-10-31 9.96 10.06 9.90 9.98 0.1M
2023-10-30 9.74 9.91 9.74 9.89 0.0M
2023-10-27 9.66 9.76 9.66 9.70 0.1M
2023-10-26 9.61 9.75 9.59 9.59 0.1M
2023-10-25 9.75 9.79 9.67 9.67 0.1M
2023-10-24 9.78 9.92 9.75 9.78 0.1M
2023-10-23 9.75 9.80 9.67 9.67 0.0M
2023-10-20 9.85 9.89 9.77 9.78 0.1M
2023-10-19 10.02 10.02 9.88 9.90 0.1M
2023-10-18 10.00 10.07 9.98 9.98 0.1M
2023-10-17 10.10 10.12 10.02 10.02 0.1M
2023-10-16 10.10 10.20 10.10 10.13 0.0M
2023-10-13 10.14 10.20 10.09 10.10 0.1M
2023-10-12 10.22 10.25 10.10 10.13 0.0M
2023-10-11 10.11 10.30 10.11 10.25 0.1M
2023-10-10 10.14 10.23 10.10 10.12 0.1M
2023-10-09 10.12 10.29 10.10 10.21 0.1M
2023-10-06 10.07 10.21 10.04 10.09 0.1M
2023-10-05 10.05 10.23 9.99 10.09 0.1M
2023-10-04 9.95 10.07 9.94 10.05 0.1M
2023-10-03 10.00 10.11 9.91 9.95 0.1M
2023-10-02 10.28 10.41 10.03 10.03 0.3M
2023-09-29 10.27 10.42 10.27 10.32 0.1M
2023-09-28 10.14 10.25 10.14 10.20 0.1M
2023-09-27 10.23 10.31 10.19 10.19 0.0M
2023-09-26 10.36 10.40 10.20 10.21 0.0M
2023-09-25 10.33 10.47 10.32 10.36 0.1M
2023-09-22 10.43 10.45 10.33 10.36 0.1M
2023-09-21 10.42 10.43 10.35 10.35 0.0M
2023-09-20 10.46 10.57 10.45 10.47 0.0M
2023-09-19 10.44 10.52 10.44 10.46 0.0M
2023-09-18 10.36 10.47 10.36 10.42 0.0M
2023-09-15 10.43 10.52 10.34 10.39 0.1M
2023-09-14 10.57 10.63 10.41 10.47 0.1M
2023-09-13 10.65 10.71 10.55 10.57 0.1M
2023-09-12 10.77 10.77 10.65 10.65 0.1M
2023-09-11 10.99 10.99 10.85 10.89 0.0M
2023-09-08 10.87 10.94 10.83 10.87 0.0M
2023-09-07 10.75 10.95 10.75 10.90 0.1M
2023-09-06 10.87 10.87 10.76 10.83 0.0M
2023-09-05 10.91 10.95 10.81 10.83 0.1M
2023-09-01 10.91 11.00 10.90 10.94 0.1M
2023-08-31 11.03 11.03 10.83 10.91 0.1M
2023-08-30 10.91 10.91 10.81 10.84 0.0M
2023-08-29 10.78 10.93 10.76 10.76 0.1M
2023-08-28 10.75 10.82 10.73 10.77 0.0M
2023-08-25 10.67 10.75 10.67 10.73 0.0M
2023-08-24 10.78 10.80 10.63 10.68 0.1M
2023-08-23 10.72 10.82 10.72 10.74 0.0M
2023-08-22 10.75 10.81 10.68 10.71 0.0M
2023-08-21 10.77 10.82 10.69 10.77 0.0M
2023-08-18 10.83 10.83 10.71 10.75 0.0M
2023-08-17 10.86 10.92 10.76 10.78 0.0M
2023-08-16 10.94 10.98 10.86 10.87 0.0M
2023-08-15 11.02 11.04 10.96 10.97 0.0M
2023-08-14 11.09 11.15 11.06 11.13 0.1M
2023-08-11 11.01 11.15 11.00 11.07 0.0M
2023-08-10 11.04 11.14 11.00 11.03 0.0M
2023-08-09 11.03 11.08 10.93 11.01 0.0M
2023-08-08 11.03 11.07 10.95 11.04 0.0M
2023-08-07 11.05 11.08 11.01 11.04 0.0M
2023-08-04 10.99 11.09 10.98 11.00 0.1M
2023-08-03 10.99 11.05 10.94 10.99 0.1M
2023-08-02 11.05 11.08 11.02 11.03 0.1M
2023-08-01 11.16 11.19 11.11 11.12 0.1M
2023-07-31 11.11 11.18 11.07 11.15 0.1M
2023-07-28 10.97 11.08 10.97 11.06 0.0M
2023-07-27 11.04 11.09 10.93 10.93 0.0M
2023-07-26 11.05 11.05 10.94 10.98 0.1M
2023-07-25 10.98 11.03 10.95 11.00 0.0M
2023-07-24 11.02 11.04 10.97 11.00 0.0M
2023-07-21 11.00 11.10 10.95 11.02 0.0M
2023-07-20 10.94 10.96 10.91 10.92 0.0M
2023-07-19 10.92 11.02 10.91 10.96 0.1M
2023-07-18 10.90 10.95 10.87 10.95 0.1M
2023-07-17 10.89 10.91 10.84 10.87 0.0M
2023-07-14 10.91 10.96 10.82 10.85 0.1M
2023-07-13 10.95 11.02 10.91 10.91 0.1M
2023-07-12 10.97 11.06 10.89 10.92 0.1M
2023-07-11 10.84 10.94 10.82 10.89 0.0M
2023-07-10 10.79 10.97 10.79 10.93 0.1M
2023-07-07 10.76 10.85 10.73 10.81 0.2M
2023-07-06 10.90 10.90 10.76 10.80 0.0M
2023-07-05 10.77 10.97 10.77 10.91 0.1M
2023-07-03 10.75 10.85 10.72 10.83 0.1M
2023-06-30 10.75 10.80 10.70 10.74 0.3M
2023-06-29 10.69 10.75 10.69 10.73 0.1M
2023-06-28 10.75 10.78 10.66 10.69 0.2M
2023-06-27 10.75 10.76 10.62 10.73 0.1M
2023-06-26 10.80 10.80 10.71 10.74 0.1M
2023-06-23 10.79 11.03 10.78 10.83 0.0M
2023-06-22 10.75 10.77 10.71 10.77 0.0M
2023-06-21 10.75 10.79 10.68 10.73 0.1M
2023-06-20 10.75 10.89 10.74 10.78 0.1M
2023-06-16 10.86 10.86 10.74 10.78 0.0M
2023-06-15 10.75 10.89 10.72 10.75 0.1M
2023-06-14 10.76 10.84 10.74 10.80 0.0M
2023-06-13 10.85 10.85 10.78 10.79 0.1M
2023-06-12 10.86 10.96 10.80 10.92 0.0M
2023-06-09 10.90 11.12 10.83 10.91 0.1M
2023-06-08 10.74 11.00 10.69 10.95 0.1M
2023-06-07 10.82 10.99 10.79 10.83 0.1M
2023-06-06 10.64 10.82 10.63 10.74 0.1M
2023-06-05 10.70 10.75 10.61 10.65 0.0M
2023-06-02 10.65 10.76 10.57 10.69 0.0M
2023-06-01 10.39 10.53 10.35 10.51 0.1M
2023-05-31 10.42 10.43 10.35 10.39 0.1M
2023-05-30 10.47 10.48 10.36 10.38 0.1M
2023-05-26 10.28 10.45 10.26 10.41 0.1M
2023-05-25 10.30 10.30 10.20 10.25 0.1M
2023-05-24 10.37 10.39 10.26 10.29 0.1M
2023-05-23 10.49 10.54 10.32 10.35 0.1M
2023-05-22 10.54 10.65 10.49 10.50 0.1M
2023-05-19 10.62 10.68 10.52 10.56 0.1M
2023-05-18 10.57 10.65 10.53 10.62 0.1M
2023-05-17 10.62 10.66 10.50 10.62 0.0M
2023-05-16 10.52 10.73 10.52 10.59 0.0M
2023-05-15 10.53 10.70 10.53 10.59 0.0M
2023-05-12 10.66 10.68 10.55 10.55 0.0M
2023-05-11 10.61 10.74 10.60 10.67 0.0M
2023-05-10 10.71 10.71 10.63 10.67 0.0M
2023-05-09 10.66 10.71 10.63 10.63 0.0M
2023-05-08 10.83 10.88 10.72 10.73 0.0M
2023-05-05 10.88 10.88 10.76 10.80 0.0M
2023-05-04 10.91 10.91 10.72 10.73 0.0M
2023-05-03 10.93 11.02 10.85 10.85 0.1M
2023-05-02 11.07 11.07 10.95 10.96 0.0M
2023-05-01 11.00 11.12 11.00 11.09 0.0M
2023-04-28 11.00 11.14 10.91 10.99 0.1M
2023-04-27 10.78 10.86 10.75 10.86 0.0M
2023-04-26 10.66 10.78 10.66 10.73 0.0M
2023-04-25 10.75 10.75 10.65 10.66 0.0M
2023-04-24 10.83 10.83 10.71 10.77 0.0M
2023-04-21 10.80 10.81 10.70 10.74 0.1M
2023-04-20 10.85 10.91 10.80 10.81 0.0M
2023-04-19 11.05 11.08 10.85 10.87 0.0M
2023-04-18 10.97 11.09 10.86 11.01 0.1M
2023-04-17 10.96 11.01 10.91 10.95 0.0M
2023-04-14 10.98 11.07 10.91 10.93 0.0M
2023-04-13 10.91 11.05 10.90 10.98 0.0M
2023-04-12 10.93 11.04 10.91 10.94 0.0M
2023-04-11 10.98 11.00 10.86 10.92 0.0M
2023-04-10 10.85 11.10 10.80 11.00 0.1M
2023-04-06 11.02 11.17 10.89 11.05 0.0M
2023-04-05 11.03 11.15 10.92 11.15 0.0M
2023-04-04 11.13 11.13 10.96 11.05 0.0M
2023-04-03 10.90 11.14 10.85 11.03 0.1M
2023-03-31 11.00 11.00 10.72 10.96 0.1M
2023-03-30 10.80 10.82 10.66 10.73 0.0M
2023-03-29 10.65 10.79 10.61 10.74 0.0M
2023-03-28 10.57 10.63 10.49 10.52 0.0M
2023-03-27 10.51 10.62 10.51 10.52 0.0M
2023-03-24 10.46 10.63 10.42 10.54 0.0M
2023-03-23 10.46 10.65 10.46 10.53 0.0M
2023-03-22 10.43 10.53 10.37 10.42 0.1M
2023-03-21 10.50 10.55 10.30 10.43 0.1M
2023-03-20 10.40 10.49 10.35 10.40 0.0M
2023-03-17 10.43 10.53 10.35 10.36 0.0M
2023-03-16 10.35 10.57 10.35 10.47 0.1M
2023-03-15 10.53 10.60 10.31 10.43 0.0M
2023-03-14 10.69 10.83 10.60 10.62 0.0M
2023-03-13 10.60 10.84 10.56 10.67 0.0M
2023-03-10 11.20 11.30 10.61 10.66 0.1M
2023-03-09 11.45 11.51 11.20 11.22 0.0M
2023-03-08 11.43 11.51 11.39 11.51 0.0M
2023-03-07 11.47 11.55 11.33 11.45 0.0M
2023-03-06 11.38 11.64 11.37 11.45 0.1M
2023-03-03 11.40 11.59 11.33 11.42 0.0M
2023-03-02 11.25 11.43 11.24 11.38 0.1M
2023-03-01 11.32 11.51 11.32 11.40 0.0M
2023-02-28 11.29 11.43 11.29 11.38 0.0M
2023-02-27 11.24 11.38 11.22 11.27 0.0M
2023-02-24 11.08 11.32 11.08 11.20 0.0M
2023-02-23 11.27 11.34 11.17 11.17 0.0M
2023-02-22 11.39 11.43 11.19 11.19 0.1M
2023-02-21 11.53 11.60 11.26 11.48 0.1M
2023-02-17 11.58 11.65 11.42 11.65 0.0M
2023-02-16 11.65 11.76 11.48 11.62 0.0M
2023-02-15 11.65 11.76 11.61 11.69 0.0M
2023-02-14 11.98 12.01 11.69 11.71 0.1M
2023-02-13 11.79 12.00 11.75 11.97 0.1M
2023-02-10 11.75 11.83 11.67 11.73 0.1M
2023-02-09 11.74 11.84 11.69 11.75 0.0M
2023-02-08 11.70 11.80 11.63 11.73 0.0M
2023-02-07 11.66 11.76 11.54 11.75 0.0M
2023-02-06 11.56 11.67 11.53 11.57 0.0M
2023-02-03 11.67 11.75 11.54 11.60 0.0M
2023-02-02 11.83 11.86 11.70 11.74 0.1M
2023-02-01 11.57 11.69 11.46 11.66 0.0M
2023-01-31 11.47 11.69 11.42 11.52 0.1M
2023-01-30 11.30 11.49 11.26 11.34 0.0M
2023-01-27 11.30 11.44 11.24 11.36 0.1M
2023-01-26 11.36 11.36 11.15 11.27 0.1M
2023-01-25 11.22 11.27 11.19 11.24 0.0M
2023-01-24 11.17 11.35 11.11 11.21 0.1M
2023-01-23 11.16 11.27 11.06 11.17 0.1M
2023-01-20 11.29 11.33 11.14 11.17 0.1M
2023-01-19 11.53 11.59 11.19 11.26 0.1M
2023-01-18 11.69 11.80 11.65 11.67 0.1M
2023-01-17 11.67 11.80 11.55 11.67 0.1M
2023-01-13 11.62 11.94 11.62 11.86 0.1M
2023-01-12 11.52 11.87 11.50 11.67 0.1M
2023-01-11 11.52 11.55 11.34 11.49 0.0M
2023-01-10 11.23 11.49 11.23 11.40 0.0M
2023-01-09 11.41 11.76 11.20 11.29 0.1M
2023-01-06 11.24 11.67 10.88 11.36 0.1M
2023-01-05 11.05 11.25 11.04 11.23 0.1M
2023-01-04 10.90 11.18 10.76 11.14 0.1M
2023-01-03 10.74 10.85 10.56 10.80 0.1M