Cohen & Steers Closed-End Opportunity Fund Inc. Common Stockのデータ

Cohen & Steers Closed-End Opportunity Fund Inc. Common Stockの基本情報

名前 Cohen & Steers Closed-End Opportunity Fund Inc. Common Stock
ティッカー FOF
国 United States
上場年 2006.0
セクター nan

Cohen & Steers Closed-End Opportunity Fund Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.44 13.26 13.26 13.4 158100.0 13.4
2021-02-12 13.24 13.14 13.21 13.22 50600.0 13.22
2021-02-11 13.24 13.15 13.24 13.21 47500.0 13.21
2021-02-10 13.29 13.13 13.13 13.17 105100.0 13.17
2021-02-09 13.35 13.07 13.32 13.13 135000.0 13.13
2021-02-08 13.45 13.29 13.37 13.29 136700.0 13.2
2021-02-05 13.33 13.21 13.21 13.29 76000.0 13.2
2021-02-04 13.23 13.13 13.19 13.17 92200.0 13.08
2021-02-03 13.19 13.07 13.15 13.1 99700.0 13.01
2021-02-02 13.25 13.05 13.05 13.15 107300.0 13.06
2021-02-01 13.02 12.92 13.01 13.02 111900.0 12.93
2021-01-29 13.12 12.66 13.08 12.98 129000.0 12.9
2021-01-28 13.12 12.91 12.98 13.06 97300.0 12.97
2021-01-27 13.05 12.78 13.05 12.95 94100.0 12.87
2021-01-26 13.06 12.92 13.06 13.01 86600.0 12.92
2021-01-25 13.05 12.87 13.01 12.91 97600.0 12.83
2021-01-22 13.01 12.85 12.91 12.98 76700.0 12.9
2021-01-21 13.09 12.82 12.9 13.05 130600.0 12.96
2021-01-20 12.95 12.6 12.95 12.82 195900.0 12.74
2021-01-19 12.84 12.56 12.7 12.8 131700.0 12.72
2021-01-15 12.71 12.46 12.5 12.66 93100.0 12.58
2021-01-14 12.58 12.45 12.53 12.45 143300.0 12.37
2021-01-13 12.65 12.48 12.54 12.48 100300.0 12.4
2021-01-12 12.65 12.47 12.65 12.47 145500.0 12.39
2021-01-11 12.78 12.59 12.62 12.77 104200.0 12.6
2021-01-08 12.74 12.56 12.58 12.7 93500.0 12.53
2021-01-07 12.7 12.4 12.4 12.57 112900.0 12.4
2021-01-06 12.41 12.24 12.33 12.34 146400.0 12.18
2021-01-05 12.31 12.21 12.26 12.3 149000.0 12.14
2021-01-04 12.58 12.17 12.58 12.26 216900.0 12.1
2020-12-31 12.56 12.32 12.34 12.42 137000.0 12.25
2020-12-30 12.31 12.21 12.21 12.29 96100.0 12.13
2020-12-29 12.25 12.18 12.25 12.2 56100.0 12.04
2020-12-28 12.35 12.16 12.29 12.2 82500.0 12.04
2020-12-24 12.24 12.15 12.18 12.21 14700.0 12.05
2020-12-23 12.24 12.08 12.17 12.14 117200.0 11.98
2020-12-22 12.22 12.1 12.1 12.17 80500.0 12.01
2020-12-21 12.15 12.04 12.14 12.07 145600.0 11.91
2020-12-18 12.32 12.14 12.26 12.2 84500.0 12.04
2020-12-17 12.31 12.22 12.22 12.28 49200.0 12.12
2020-12-16 12.23 12.07 12.12 12.21 149700.0 12.05
2020-12-15 12.17 12.07 12.11 12.08 93800.0 11.92
2020-12-14 12.32 12.15 12.24 12.18 226600.0 11.93
2020-12-11 12.2 12.04 12.04 12.14 112200.0 11.89
2020-12-10 12.19 12.05 12.13 12.13 91500.0 11.88
2020-12-09 12.22 12.09 12.21 12.15 94300.0 11.9
2020-12-08 12.17 12.03 12.04 12.17 127900.0 11.92
2020-12-07 12.1 11.9 12.0 12.04 108600.0 11.79
2020-12-04 11.99 11.84 11.9 11.98 100000.0 11.74
2020-12-03 11.88 11.72 11.85 11.85 129400.0 11.61
2020-12-02 11.83 11.7 11.76 11.77 96300.0 11.53
2020-12-01 11.84 11.59 11.62 11.76 156100.0 11.52
2020-11-30 11.63 11.45 11.6 11.49 215300.0 11.26
2020-11-27 11.59 11.55 11.59 11.59 52200.0 11.35
2020-11-25 11.58 11.49 11.53 11.52 81500.0 11.29
2020-11-24 11.54 11.42 11.48 11.5 199800.0 11.27
2020-11-23 11.51 11.32 11.34 11.49 195800.0 11.26
2020-11-20 11.4 11.28 11.36 11.32 89100.0 11.09
2020-11-19 11.4 11.27 11.37 11.35 178900.0 11.12
2020-11-18 11.55 11.34 11.46 11.38 258800.0 11.15
2020-11-17 11.46 11.32 11.39 11.46 128600.0 11.23
2020-11-16 11.51 11.4 11.43 11.51 142000.0 11.19
2020-11-13 11.34 11.18 11.2 11.32 103100.0 11.01
2020-11-12 11.23 11.04 11.2 11.14 91900.0 10.83
2020-11-11 11.29 11.14 11.21 11.23 86700.0 10.92
2020-11-10 11.22 10.99 11.22 11.16 155700.0 10.85
2020-11-09 11.38 11.06 11.2 11.16 171400.0 10.85
2020-11-06 10.99 10.88 10.93 10.94 67000.0 10.64
2020-11-05 10.93 10.71 10.74 10.93 67500.0 10.63
2020-11-04 10.7 10.47 10.5 10.6 153400.0 10.31
2020-11-03 10.45 10.34 10.34 10.43 137200.0 10.14
2020-11-02 10.36 10.24 10.26 10.28 133500.0 9.99
2020-10-30 10.47 10.06 10.43 10.21 168700.0 9.93
2020-10-29 10.46 10.3 10.32 10.39 96900.0 10.1
2020-10-28 10.59 10.31 10.58 10.36 133400.0 10.07
2020-10-27 10.7 10.62 10.67 10.63 73400.0 10.33
2020-10-26 10.82 10.65 10.79 10.66 50200.0 10.36
2020-10-23 10.95 10.79 10.87 10.82 59700.0 10.52
2020-10-22 10.99 10.85 10.96 10.86 67100.0 10.56
2020-10-21 11.04 10.88 10.88 10.93 88000.0 10.63
2020-10-20 10.95 10.79 10.79 10.87 108300.0 10.57
2020-10-19 11.04 10.8 10.97 10.81 97300.0 10.51
2020-10-16 11.06 10.97 10.97 10.98 49500.0 10.68
2020-10-15 11.11 10.99 11.0 10.99 41800.0 10.68
2020-10-14 11.19 11.08 11.12 11.1 49800.0 10.79
2020-10-13 11.28 11.1 11.21 11.12 81900.0 10.81
2020-10-12 11.35 11.24 11.34 11.34 68400.0 10.94
2020-10-09 11.33 11.24 11.25 11.28 102700.0 10.88
2020-10-08 11.27 11.16 11.2 11.25 55400.0 10.85
2020-10-07 11.45 11.1 11.35 11.16 233500.0 10.77
2020-10-06 11.42 11.28 11.34 11.28 56900.0 10.88
2020-10-05 11.46 11.31 11.31 11.37 56100.0 10.97
2020-10-02 11.27 11.06 11.09 11.25 34900.0 10.85
2020-10-01 11.25 11.07 11.16 11.15 69300.0 10.76
2020-09-30 11.2 11.07 11.1 11.11 77900.0 10.72
2020-09-29 11.05 10.92 11.0 11.01 88400.0 10.62
2020-09-28 11.07 10.9 10.96 11.03 127300.0 10.64
2020-09-25 10.92 10.8 10.83 10.9 93900.0 10.52
2020-09-24 11.02 10.82 11.0 10.89 124500.0 10.51
2020-09-23 11.46 11.0 11.23 11.03 62700.0 10.64
2020-09-22 11.36 11.22 11.26 11.22 67100.0 10.82
2020-09-21 11.48 11.12 11.44 11.28 159800.0 10.88
2020-09-18 12.0 11.55 11.75 11.6 50200.0 11.19
2020-09-17 11.8 11.66 11.76 11.74 104000.0 11.33
2020-09-16 11.81 11.67 11.74 11.79 59500.0 11.37
2020-09-15 11.86 11.66 11.81 11.75 73600.0 11.34
2020-09-14 11.99 11.7 11.78 11.79 122700.0 11.29
2020-09-11 11.7 11.51 11.63 11.64 98600.0 11.15
2020-09-10 11.87 11.6 11.63 11.6 60100.0 11.11
2020-09-09 11.68 11.23 11.42 11.65 92100.0 11.16
2020-09-08 11.55 11.25 11.55 11.38 79600.0 10.9
2020-09-04 11.89 11.25 11.81 11.6 132200.0 11.11
2020-09-03 12.03 11.7 11.97 11.78 100100.0 11.28
2020-09-02 12.1 11.9 11.99 11.95 85000.0 11.44
2020-09-01 12.14 11.9 11.9 11.97 108500.0 11.46
2020-08-31 11.94 11.83 11.88 11.86 64300.0 11.36
2020-08-28 11.79 11.69 11.7 11.79 54400.0 11.29
2020-08-27 11.79 11.63 11.68 11.75 38900.0 11.25
2020-08-26 11.82 11.56 11.78 11.65 73800.0 11.16
2020-08-25 11.81 11.63 11.66 11.75 152800.0 11.25
2020-08-24 11.73 11.62 11.69 11.65 69800.0 11.16
2020-08-21 11.79 11.66 11.75 11.69 52300.0 11.19
2020-08-20 11.77 11.63 11.67 11.73 45100.0 11.23
2020-08-19 11.88 11.71 11.81 11.74 64600.0 11.24
2020-08-18 11.96 11.76 11.95 11.79 100600.0 11.29
2020-08-17 12.01 11.89 11.96 11.96 107800.0 11.37
2020-08-14 11.95 11.8 11.91 11.89 93200.0 11.3
2020-08-13 12.0 11.8 11.8 11.97 88600.0 11.38
2020-08-12 11.8 11.68 11.71 11.79 65100.0 11.21
2020-08-11 11.81 11.62 11.68 11.7 123200.0 11.12
2020-08-10 11.68 11.48 11.49 11.68 99000.0 11.1
2020-08-07 11.49 11.34 11.39 11.46 138200.0 10.89
2020-08-06 11.39 11.26 11.29 11.39 197000.0 10.83
2020-08-05 11.29 11.1 11.14 11.29 118900.0 10.73
2020-08-04 11.16 11.05 11.05 11.14 66600.0 10.59
2020-08-03 11.14 10.95 11.04 11.0 90300.0 10.46
2020-07-31 11.12 10.63 10.86 11.07 290300.0 10.52
2020-07-30 10.84 10.73 10.76 10.79 80000.0 10.26
2020-07-29 10.86 10.72 10.77 10.84 89500.0 10.31
2020-07-28 10.8 10.69 10.69 10.73 44800.0 10.2
2020-07-27 10.8 10.7 10.7 10.72 56700.0 10.19
2020-07-24 10.77 10.66 10.68 10.72 73300.0 10.19
2020-07-23 10.8 10.68 10.76 10.71 64400.0 10.18
2020-07-22 10.79 10.69 10.7 10.76 73200.0 10.23
2020-07-21 10.84 10.67 10.82 10.73 112600.0 10.2
2020-07-20 10.82 10.65 10.71 10.81 81800.0 10.28
2020-07-17 10.74 10.64 10.65 10.7 53100.0 10.17
2020-07-16 10.69 10.59 10.6 10.68 48300.0 10.15
2020-07-15 10.74 10.64 10.72 10.68 66200.0 10.15
2020-07-14 10.7 10.54 10.61 10.58 213900.0 10.06
2020-07-13 10.95 10.7 10.84 10.73 119800.0 10.12
2020-07-10 10.84 10.67 10.67 10.82 67000.0 10.2
2020-07-09 10.84 10.68 10.77 10.71 80900.0 10.1
2020-07-08 10.81 10.73 10.73 10.81 107400.0 10.19
2020-07-07 10.85 10.7 10.73 10.7 94000.0 10.09
2020-07-06 10.9 10.72 10.9 10.75 115100.0 10.14
2020-07-02 10.93 10.74 10.9 10.74 113500.0 10.13
2020-07-01 10.87 10.67 10.67 10.73 106100.0 10.12
2020-06-30 10.68 10.51 10.54 10.65 68200.0 10.04
2020-06-29 10.57 10.4 10.56 10.5 208200.0 9.9
2020-06-26 10.79 10.52 10.7 10.52 66700.0 9.92
2020-06-25 10.81 10.64 10.74 10.78 44000.0 10.17
2020-06-24 10.91 10.55 10.91 10.73 106700.0 10.12
2020-06-23 10.99 10.84 10.93 10.96 98600.0 10.34
2020-06-22 10.85 10.73 10.79 10.84 50300.0 10.22
2020-06-19 11.03 10.65 11.01 10.79 119400.0 10.17
2020-06-18 11.03 10.81 10.87 10.95 51700.0 10.33
2020-06-17 11.11 10.9 11.11 10.9 65100.0 10.28
2020-06-16 11.35 11.0 11.3 11.0 74600.0 10.37
2020-06-15 11.13 10.68 10.77 11.09 91800.0 10.38
2020-06-12 11.24 10.79 10.83 10.97 58000.0 10.26
2020-06-11 11.05 10.63 10.95 10.71 136600.0 10.02
2020-06-10 11.5 11.3 11.48 11.33 90700.0 10.6
2020-06-09 11.5 11.34 11.34 11.45 60100.0 10.71
2020-06-08 11.5 11.28 11.32 11.43 81900.0 10.69
2020-06-05 11.45 11.18 11.18 11.22 83700.0 10.5
2020-06-04 11.18 11.02 11.16 11.05 85600.0 10.34
2020-06-03 11.2 10.98 11.04 11.18 125700.0 10.46
2020-06-02 10.99 10.77 10.87 10.96 83800.0 10.25
2020-06-01 10.8 10.49 10.49 10.77 143100.0 10.08
2020-05-29 10.58 10.37 10.54 10.56 125300.0 9.88
2020-05-28 10.57 10.4 10.55 10.51 76200.0 9.83
2020-05-27 10.53 10.31 10.53 10.44 110000.0 9.77
2020-05-26 10.49 10.1 10.23 10.4 138400.0 9.73
2020-05-22 10.06 9.98 10.03 10.03 58300.0 9.38
2020-05-21 10.16 10.0 10.08 10.03 95100.0 9.38
2020-05-20 10.08 9.94 9.97 10.08 55300.0 9.43
2020-05-19 10.07 9.79 10.04 9.89 134400.0 9.25
2020-05-18 10.13 9.8 9.8 10.0 102000.0 9.36
2020-05-15 9.74 9.51 9.54 9.66 64300.0 9.04
2020-05-14 9.64 9.37 9.49 9.61 110400.0 8.99
2020-05-13 9.95 9.57 9.95 9.67 148800.0 9.05
2020-05-12 10.07 9.95 10.03 9.96 116500.0 9.32
2020-05-11 10.24 10.09 10.2 10.09 411600.0 9.36
2020-05-08 10.32 10.18 10.18 10.25 96100.0 9.51
2020-05-07 10.25 10.06 10.1 10.13 95000.0 9.4
2020-05-06 10.14 9.98 10.05 10.01 132200.0 9.28
2020-05-05 10.23 10.03 10.03 10.08 89400.0 9.35
2020-05-04 10.0 9.8 9.87 9.99 112700.0 9.27
2020-05-01 10.2 10.0 10.06 10.03 113800.0 9.3
2020-04-30 10.39 10.2 10.39 10.25 77000.0 9.51
2020-04-29 10.45 10.17 10.17 10.3 192000.0 9.55
2020-04-28 10.24 10.08 10.23 10.11 101700.0 9.38
2020-04-27 10.12 9.99 10.12 10.09 128100.0 9.36
2020-04-24 10.07 9.88 10.07 9.99 56700.0 9.27
2020-04-23 10.15 9.94 10.11 9.96 103000.0 9.24
2020-04-22 10.2 9.97 10.2 10.09 67000.0 9.36
2020-04-21 9.96 9.74 9.96 9.96 69200.0 9.24
2020-04-20 10.32 10.06 10.22 10.06 57800.0 9.33
2020-04-17 10.65 10.25 10.38 10.3 109500.0 9.55
2020-04-16 10.46 10.2 10.32 10.24 77700.0 9.5
2020-04-15 10.4 10.13 10.36 10.33 75900.0 9.58
2020-04-14 10.54 10.3 10.3 10.47 102100.0 9.71
2020-04-13 10.67 10.01 10.67 10.27 138100.0 9.44
2020-04-09 10.98 10.4 10.51 10.49 193000.0 9.65
2020-04-08 10.48 9.75 9.87 10.38 202100.0 9.55
2020-04-07 9.91 9.57 9.57 9.69 125100.0 8.91
2020-04-06 9.43 8.86 8.99 9.43 134900.0 8.67
2020-04-03 9.29 8.7 9.14 8.8 102300.0 8.09
2020-04-02 9.23 8.9 9.12 9.05 147100.0 8.32
2020-04-01 9.43 8.97 9.43 9.01 149900.0 8.29
2020-03-31 9.86 9.52 9.6 9.6 263500.0 8.83
2020-03-30 9.78 9.01 9.12 9.63 254200.0 8.86
2020-03-27 9.38 9.12 9.37 9.24 148600.0 8.5
2020-03-26 9.9 8.93 8.97 9.72 300600.0 8.94
2020-03-25 8.96 7.76 7.76 8.81 397700.0 8.1
2020-03-24 7.88 7.31 7.35 7.72 185300.0 7.1
2020-03-23 7.47 6.67 7.35 7.06 353700.0 6.49
2020-03-20 8.02 7.3 7.3 7.34 259000.0 6.75
2020-03-19 7.39 6.27 6.5 7.28 329600.0 6.7
2020-03-18 8.06 6.5 7.91 6.93 743300.0 6.37
2020-03-17 9.12 8.26 8.95 8.38 528400.0 7.71
2020-03-16 9.59 8.8 9.01 9.14 212500.0 8.33
2020-03-13 9.95 9.57 9.78 9.86 207900.0 8.98
2020-03-12 10.55 9.25 10.4 9.35 345000.0 8.52
2020-03-11 11.69 11.0 11.6 11.02 145000.0 10.04
2020-03-10 12.08 11.55 11.93 11.83 144600.0 10.78
2020-03-09 11.97 11.61 11.65 11.67 203800.0 10.63
2020-03-06 12.42 12.12 12.27 12.42 92300.0 11.31
2020-03-05 12.91 12.45 12.91 12.52 123000.0 11.4
2020-03-04 13.11 12.77 12.83 13.05 54400.0 11.89
2020-03-03 12.97 12.55 12.82 12.64 109000.0 11.51
2020-03-02 12.76 12.11 12.15 12.72 153400.0 11.59
2020-02-28 12.38 11.57 12.3 12.18 277600.0 11.09
2020-02-27 12.83 12.31 12.79 12.54 187500.0 11.42
2020-02-26 13.11 12.73 12.75 12.89 150000.0 11.74
2020-02-25 13.4 12.78 13.23 12.78 120200.0 11.64
2020-02-24 13.65 13.23 13.56 13.27 146500.0 12.09
2020-02-21 13.91 13.81 13.91 13.82 50800.0 12.59
2020-02-20 13.92 13.85 13.87 13.92 35100.0 12.68
2020-02-19 13.91 13.79 13.85 13.87 49500.0 12.63
2020-02-18 13.85 13.7 13.71 13.8 64400.0 12.57