NYSE - Delayed Quote • USD
Cohen & Steers Closed-End Opportunity Fund, Inc. (FOF)
At close: April 23 at 3:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 11.31 | 11.35 | 11.30 | 11.34 | 11.34 | 24,800 |
Apr 22, 2024 | 11.17 | 11.41 | 11.14 | 11.30 | 11.30 | 83,100 |
Apr 19, 2024 | 11.07 | 11.20 | 11.07 | 11.11 | 11.11 | 28,500 |
Apr 18, 2024 | 11.15 | 11.20 | 11.06 | 11.10 | 11.10 | 82,800 |
Apr 17, 2024 | 11.09 | 11.19 | 11.09 | 11.18 | 11.18 | 79,600 |
Apr 16, 2024 | 11.02 | 11.06 | 11.00 | 11.01 | 11.01 | 50,700 |
Apr 15, 2024 | 11.20 | 11.25 | 11.04 | 11.05 | 11.05 | 45,300 |
Apr 12, 2024 | 11.30 | 11.33 | 11.15 | 11.16 | 11.16 | 78,100 |
Apr 11, 2024 | 11.52 | 11.52 | 11.30 | 11.31 | 11.31 | 53,900 |
Apr 10, 2024 | 11.44 | 11.50 | 11.41 | 11.48 | 11.48 | 43,800 |
Apr 9, 2024 | 0.09 Dividend | |||||
Apr 9, 2024 | 11.49 | 11.57 | 11.49 | 11.50 | 11.50 | 26,300 |
Apr 8, 2024 | 11.59 | 11.63 | 11.53 | 11.56 | 11.47 | 71,100 |
Apr 5, 2024 | 11.48 | 11.54 | 11.48 | 11.51 | 11.42 | 32,200 |
Apr 4, 2024 | 11.63 | 11.64 | 11.50 | 11.53 | 11.44 | 33,600 |
Apr 3, 2024 | 11.60 | 11.60 | 11.40 | 11.54 | 11.45 | 68,500 |
Apr 2, 2024 | 11.62 | 11.62 | 11.50 | 11.52 | 11.43 | 52,200 |
Apr 1, 2024 | 11.64 | 11.66 | 11.58 | 11.63 | 11.54 | 76,500 |
Mar 28, 2024 | 11.68 | 11.75 | 11.62 | 11.69 | 11.60 | 78,200 |
Mar 27, 2024 | 11.61 | 11.67 | 11.61 | 11.64 | 11.55 | 44,900 |
Mar 26, 2024 | 11.58 | 11.64 | 11.58 | 11.59 | 11.50 | 53,900 |
Mar 25, 2024 | 11.59 | 11.59 | 11.50 | 11.51 | 11.42 | 41,300 |
Mar 22, 2024 | 11.52 | 11.55 | 11.45 | 11.55 | 11.46 | 58,800 |
Mar 21, 2024 | 11.42 | 11.50 | 11.42 | 11.50 | 11.41 | 57,300 |
Mar 20, 2024 | 11.30 | 11.41 | 11.30 | 11.40 | 11.31 | 45,200 |
Mar 19, 2024 | 11.30 | 11.35 | 11.25 | 11.34 | 11.25 | 31,000 |
Mar 18, 2024 | 11.29 | 11.31 | 11.19 | 11.28 | 11.20 | 74,400 |
Mar 15, 2024 | 11.33 | 11.33 | 11.26 | 11.26 | 11.18 | 31,900 |
Mar 14, 2024 | 11.48 | 11.48 | 11.27 | 11.27 | 11.19 | 81,800 |
Mar 13, 2024 | 11.47 | 11.51 | 11.43 | 11.47 | 11.38 | 26,700 |
Mar 12, 2024 | 0.09 Dividend | |||||
Mar 12, 2024 | 11.40 | 11.51 | 11.40 | 11.47 | 11.38 | 28,600 |
Mar 11, 2024 | 11.51 | 11.54 | 11.41 | 11.48 | 11.31 | 54,900 |
Mar 8, 2024 | 11.48 | 11.50 | 11.44 | 11.49 | 11.32 | 29,800 |
Mar 7, 2024 | 11.48 | 11.48 | 11.41 | 11.47 | 11.30 | 62,100 |
Mar 6, 2024 | 11.42 | 11.44 | 11.34 | 11.41 | 11.24 | 21,200 |
Mar 5, 2024 | 11.31 | 11.39 | 11.31 | 11.34 | 11.17 | 72,600 |
Mar 4, 2024 | 11.30 | 11.36 | 11.27 | 11.31 | 11.14 | 48,100 |
Mar 1, 2024 | 11.17 | 11.33 | 11.17 | 11.30 | 11.13 | 60,300 |
Feb 29, 2024 | 11.16 | 11.22 | 11.13 | 11.15 | 10.98 | 63,100 |
Feb 28, 2024 | 11.05 | 11.20 | 11.05 | 11.13 | 10.96 | 66,900 |
Feb 27, 2024 | 11.11 | 11.14 | 11.02 | 11.07 | 10.90 | 128,800 |
Feb 26, 2024 | 11.09 | 11.17 | 11.04 | 11.08 | 10.91 | 75,700 |
Feb 23, 2024 | 11.14 | 11.17 | 11.08 | 11.09 | 10.92 | 94,000 |
Feb 22, 2024 | 11.14 | 11.20 | 11.11 | 11.12 | 10.95 | 87,400 |
Feb 21, 2024 | 11.09 | 11.11 | 11.06 | 11.09 | 10.92 | 31,900 |
Feb 20, 2024 | 11.07 | 11.13 | 11.05 | 11.05 | 10.88 | 37,000 |
Feb 16, 2024 | 11.15 | 11.22 | 11.08 | 11.11 | 10.94 | 96,400 |
Feb 15, 2024 | 11.17 | 11.23 | 11.11 | 11.12 | 10.95 | 119,200 |
Feb 14, 2024 | 11.20 | 11.28 | 11.17 | 11.18 | 11.01 | 80,500 |
Feb 13, 2024 | 0.09 Dividend | |||||
Feb 13, 2024 | 11.30 | 11.34 | 11.16 | 11.24 | 11.07 | 45,200 |
Feb 12, 2024 | 11.42 | 11.60 | 11.42 | 11.48 | 11.22 | 102,400 |
Feb 9, 2024 | 11.54 | 11.57 | 11.39 | 11.42 | 11.16 | 112,800 |
Feb 8, 2024 | 11.70 | 11.71 | 11.52 | 11.57 | 11.31 | 89,000 |
Feb 7, 2024 | 11.57 | 11.69 | 11.57 | 11.63 | 11.37 | 30,000 |
Feb 6, 2024 | 11.63 | 11.70 | 11.50 | 11.51 | 11.25 | 52,100 |
Feb 5, 2024 | 11.65 | 11.75 | 11.58 | 11.66 | 11.40 | 86,800 |
Feb 2, 2024 | 11.68 | 11.70 | 11.51 | 11.65 | 11.39 | 33,300 |
Feb 1, 2024 | 11.56 | 11.70 | 11.53 | 11.68 | 11.42 | 42,200 |
Jan 31, 2024 | 11.52 | 11.59 | 11.48 | 11.56 | 11.30 | 58,000 |
Jan 30, 2024 | 11.55 | 11.59 | 11.47 | 11.49 | 11.23 | 88,100 |
Jan 29, 2024 | 11.45 | 11.62 | 11.40 | 11.58 | 11.32 | 79,900 |
Jan 26, 2024 | 11.30 | 11.48 | 11.27 | 11.45 | 11.19 | 57,300 |
Jan 25, 2024 | 11.24 | 11.30 | 11.20 | 11.29 | 11.04 | 50,500 |
Jan 24, 2024 | 11.12 | 11.21 | 11.10 | 11.16 | 10.91 | 51,900 |
Jan 23, 2024 | 11.12 | 11.18 | 11.06 | 11.06 | 10.81 | 71,800 |
Jan 22, 2024 | 11.18 | 11.19 | 11.13 | 11.16 | 10.91 | 54,500 |
Jan 19, 2024 | 11.21 | 11.22 | 11.07 | 11.19 | 10.94 | 32,200 |
Jan 18, 2024 | 11.24 | 11.25 | 11.17 | 11.20 | 10.95 | 36,600 |
Jan 17, 2024 | 11.13 | 11.28 | 11.13 | 11.17 | 10.92 | 49,300 |
Jan 16, 2024 | 0.09 Dividend | |||||
Jan 16, 2024 | 11.22 | 11.24 | 11.15 | 11.21 | 10.96 | 53,800 |
Jan 12, 2024 | 11.40 | 11.42 | 11.31 | 11.34 | 11.00 | 37,200 |
Jan 11, 2024 | 11.30 | 11.30 | 11.23 | 11.30 | 10.96 | 41,900 |
Jan 10, 2024 | 11.20 | 11.28 | 11.20 | 11.26 | 10.92 | 43,900 |
Jan 9, 2024 | 11.17 | 11.24 | 11.17 | 11.23 | 10.89 | 38,400 |
Jan 8, 2024 | 11.14 | 11.24 | 11.14 | 11.20 | 10.86 | 36,800 |
Jan 5, 2024 | 11.19 | 11.24 | 11.12 | 11.14 | 10.81 | 48,000 |
Jan 4, 2024 | 11.18 | 11.23 | 11.16 | 11.23 | 10.89 | 41,900 |
Jan 3, 2024 | 11.19 | 11.22 | 11.12 | 11.14 | 10.81 | 36,500 |
Jan 2, 2024 | 11.07 | 11.21 | 11.07 | 11.19 | 10.85 | 71,100 |
Dec 29, 2023 | 11.23 | 11.23 | 11.12 | 11.20 | 10.86 | 78,100 |
Dec 28, 2023 | 11.13 | 11.19 | 11.11 | 11.13 | 10.80 | 48,000 |
Dec 27, 2023 | 11.17 | 11.18 | 11.09 | 11.18 | 10.84 | 76,800 |
Dec 26, 2023 | 11.13 | 11.14 | 10.90 | 11.09 | 10.76 | 73,900 |
Dec 22, 2023 | 11.17 | 11.26 | 11.04 | 11.10 | 10.77 | 66,000 |
Dec 21, 2023 | 11.17 | 11.21 | 11.16 | 11.17 | 10.83 | 37,300 |
Dec 20, 2023 | 11.15 | 11.20 | 11.10 | 11.17 | 10.83 | 57,900 |
Dec 19, 2023 | 11.09 | 11.22 | 11.01 | 11.19 | 10.85 | 90,200 |
Dec 18, 2023 | 11.11 | 11.18 | 11.00 | 11.00 | 10.67 | 59,900 |
Dec 15, 2023 | 11.20 | 11.28 | 11.12 | 11.12 | 10.79 | 70,500 |
Dec 14, 2023 | 11.14 | 11.30 | 11.13 | 11.20 | 10.86 | 61,300 |
Dec 13, 2023 | 10.87 | 11.10 | 10.87 | 11.09 | 10.76 | 58,800 |
Dec 12, 2023 | 0.09 Dividend | |||||
Dec 12, 2023 | 10.92 | 10.95 | 10.82 | 10.86 | 10.53 | 53,900 |
Dec 11, 2023 | 11.05 | 11.13 | 11.01 | 11.03 | 10.61 | 87,800 |
Dec 8, 2023 | 11.18 | 11.19 | 11.07 | 11.11 | 10.69 | 30,300 |
Dec 7, 2023 | 11.21 | 11.21 | 11.12 | 11.15 | 10.73 | 60,900 |
Dec 6, 2023 | 11.12 | 11.26 | 11.11 | 11.14 | 10.72 | 53,400 |
Dec 5, 2023 | 11.08 | 11.17 | 11.07 | 11.12 | 10.70 | 51,400 |
Dec 4, 2023 | 11.17 | 11.25 | 11.13 | 11.13 | 10.71 | 54,600 |
Dec 1, 2023 | 11.15 | 11.38 | 11.13 | 11.25 | 10.83 | 77,500 |
Nov 30, 2023 | 11.25 | 11.30 | 11.13 | 11.17 | 10.75 | 81,900 |
Nov 29, 2023 | 11.30 | 11.32 | 11.15 | 11.16 | 10.74 | 58,300 |
Nov 28, 2023 | 11.22 | 11.30 | 11.22 | 11.25 | 10.83 | 55,800 |
Nov 27, 2023 | 11.11 | 11.29 | 11.11 | 11.23 | 10.81 | 62,300 |
Nov 24, 2023 | 11.16 | 11.27 | 11.16 | 11.17 | 10.75 | 14,400 |
Nov 22, 2023 | 11.17 | 11.29 | 11.14 | 11.16 | 10.74 | 73,700 |
Nov 21, 2023 | 11.16 | 11.18 | 11.07 | 11.09 | 10.67 | 53,200 |
Nov 20, 2023 | 10.96 | 11.24 | 10.96 | 11.10 | 10.68 | 61,200 |
Nov 17, 2023 | 11.11 | 11.12 | 10.91 | 10.98 | 10.57 | 58,200 |
Nov 16, 2023 | 11.02 | 11.07 | 10.93 | 11.02 | 10.60 | 69,100 |
Nov 15, 2023 | 10.85 | 11.08 | 10.85 | 10.96 | 10.55 | 49,800 |
Nov 14, 2023 | 0.09 Dividend | |||||
Nov 14, 2023 | 10.90 | 11.05 | 10.80 | 10.88 | 10.47 | 63,500 |
Nov 13, 2023 | 10.67 | 10.88 | 10.65 | 10.74 | 10.25 | 66,600 |
Nov 10, 2023 | 10.65 | 10.69 | 10.54 | 10.59 | 10.11 | 38,600 |
Nov 9, 2023 | 10.82 | 10.82 | 10.61 | 10.61 | 10.13 | 35,500 |
Nov 8, 2023 | 10.87 | 10.94 | 10.74 | 10.76 | 10.27 | 92,300 |
Nov 7, 2023 | 10.90 | 10.96 | 10.70 | 10.87 | 10.38 | 38,700 |
Nov 6, 2023 | 10.89 | 11.03 | 10.74 | 10.95 | 10.45 | 164,700 |
Nov 3, 2023 | 10.63 | 10.99 | 10.63 | 10.85 | 10.36 | 84,500 |
Nov 2, 2023 | 10.31 | 10.62 | 10.28 | 10.57 | 10.09 | 91,500 |
Nov 1, 2023 | 10.01 | 10.23 | 10.00 | 10.21 | 9.75 | 80,400 |
Oct 31, 2023 | 9.96 | 10.06 | 9.90 | 9.98 | 9.53 | 94,900 |
Oct 30, 2023 | 9.74 | 9.91 | 9.74 | 9.89 | 9.44 | 40,400 |
Oct 27, 2023 | 9.66 | 9.76 | 9.66 | 9.70 | 9.26 | 57,400 |
Oct 26, 2023 | 9.61 | 9.75 | 9.59 | 9.59 | 9.15 | 85,000 |
Oct 25, 2023 | 9.75 | 9.79 | 9.67 | 9.67 | 9.23 | 52,700 |
Oct 24, 2023 | 9.78 | 9.92 | 9.75 | 9.78 | 9.34 | 55,100 |
Oct 23, 2023 | 9.75 | 9.80 | 9.67 | 9.67 | 9.23 | 39,900 |
Oct 20, 2023 | 9.85 | 9.89 | 9.77 | 9.78 | 9.34 | 77,000 |
Oct 19, 2023 | 10.02 | 10.02 | 9.88 | 9.90 | 9.45 | 72,800 |
Oct 18, 2023 | 10.00 | 10.07 | 9.98 | 9.98 | 9.53 | 52,100 |
Oct 17, 2023 | 10.10 | 10.12 | 10.02 | 10.02 | 9.56 | 55,400 |
Oct 16, 2023 | 10.10 | 10.20 | 10.10 | 10.13 | 9.67 | 34,200 |
Oct 13, 2023 | 10.14 | 10.20 | 10.09 | 10.10 | 9.64 | 50,900 |
Oct 12, 2023 | 10.22 | 10.25 | 10.10 | 10.13 | 9.67 | 26,800 |
Oct 11, 2023 | 10.11 | 10.30 | 10.11 | 10.25 | 9.78 | 145,400 |
Oct 10, 2023 | 0.09 Dividend | |||||
Oct 10, 2023 | 10.14 | 10.23 | 10.10 | 10.12 | 9.66 | 71,300 |
Oct 9, 2023 | 10.12 | 10.29 | 10.10 | 10.21 | 9.66 | 53,200 |
Oct 6, 2023 | 10.07 | 10.21 | 10.04 | 10.09 | 9.55 | 73,400 |
Oct 5, 2023 | 10.05 | 10.23 | 9.99 | 10.09 | 9.55 | 61,800 |
Oct 4, 2023 | 9.95 | 10.07 | 9.94 | 10.05 | 9.51 | 111,700 |
Oct 3, 2023 | 10.00 | 10.11 | 9.91 | 9.95 | 9.42 | 79,700 |
Oct 2, 2023 | 10.28 | 10.41 | 10.03 | 10.03 | 9.49 | 314,300 |
Sep 29, 2023 | 10.27 | 10.42 | 10.27 | 10.32 | 9.77 | 86,700 |
Sep 28, 2023 | 10.14 | 10.25 | 10.14 | 10.20 | 9.65 | 55,800 |
Sep 27, 2023 | 10.23 | 10.31 | 10.19 | 10.19 | 9.64 | 42,000 |
Sep 26, 2023 | 10.36 | 10.40 | 10.20 | 10.21 | 9.66 | 37,800 |
Sep 25, 2023 | 10.33 | 10.47 | 10.32 | 10.36 | 9.80 | 59,900 |
Sep 22, 2023 | 10.43 | 10.45 | 10.33 | 10.36 | 9.80 | 72,000 |
Sep 21, 2023 | 10.42 | 10.43 | 10.35 | 10.35 | 9.80 | 32,500 |
Sep 20, 2023 | 10.46 | 10.57 | 10.45 | 10.47 | 9.91 | 40,000 |
Sep 19, 2023 | 10.44 | 10.52 | 10.44 | 10.46 | 9.90 | 45,900 |
Sep 18, 2023 | 10.36 | 10.47 | 10.36 | 10.42 | 9.86 | 47,800 |
Sep 15, 2023 | 10.43 | 10.52 | 10.34 | 10.39 | 9.83 | 86,900 |
Sep 14, 2023 | 10.57 | 10.63 | 10.41 | 10.47 | 9.91 | 107,700 |
Sep 13, 2023 | 10.65 | 10.71 | 10.55 | 10.57 | 10.00 | 56,300 |
Sep 12, 2023 | 0.09 Dividend | |||||
Sep 12, 2023 | 10.77 | 10.77 | 10.65 | 10.65 | 10.08 | 93,600 |
Sep 11, 2023 | 10.99 | 10.99 | 10.85 | 10.89 | 10.22 | 50,000 |
Sep 8, 2023 | 10.87 | 10.94 | 10.83 | 10.87 | 10.21 | 20,600 |
Sep 7, 2023 | 10.75 | 10.95 | 10.75 | 10.90 | 10.23 | 61,600 |
Sep 6, 2023 | 10.87 | 10.87 | 10.76 | 10.83 | 10.17 | 39,400 |
Sep 5, 2023 | 10.91 | 10.95 | 10.81 | 10.83 | 10.17 | 51,300 |
Sep 1, 2023 | 10.91 | 11.00 | 10.90 | 10.94 | 10.27 | 50,800 |
Aug 31, 2023 | 11.03 | 11.03 | 10.83 | 10.91 | 10.24 | 86,000 |
Aug 30, 2023 | 10.91 | 10.91 | 10.81 | 10.84 | 10.18 | 42,800 |
Aug 29, 2023 | 10.78 | 10.93 | 10.76 | 10.76 | 10.10 | 79,600 |
Aug 28, 2023 | 10.75 | 10.82 | 10.73 | 10.77 | 10.11 | 23,800 |
Aug 25, 2023 | 10.67 | 10.75 | 10.67 | 10.73 | 10.07 | 27,700 |
Aug 24, 2023 | 10.78 | 10.80 | 10.63 | 10.68 | 10.03 | 55,300 |
Aug 23, 2023 | 10.72 | 10.82 | 10.72 | 10.74 | 10.08 | 42,600 |
Aug 22, 2023 | 10.75 | 10.81 | 10.68 | 10.71 | 10.06 | 21,300 |
Aug 21, 2023 | 10.77 | 10.82 | 10.69 | 10.77 | 10.11 | 33,000 |
Aug 18, 2023 | 10.83 | 10.83 | 10.71 | 10.75 | 10.09 | 37,700 |
Aug 17, 2023 | 10.86 | 10.92 | 10.76 | 10.78 | 10.12 | 29,900 |
Aug 16, 2023 | 10.94 | 10.98 | 10.86 | 10.87 | 10.21 | 28,200 |
Aug 15, 2023 | 0.09 Dividend | |||||
Aug 15, 2023 | 11.02 | 11.04 | 10.96 | 10.97 | 10.30 | 35,600 |
Aug 14, 2023 | 11.09 | 11.15 | 11.06 | 11.13 | 10.37 | 52,200 |
Aug 11, 2023 | 11.01 | 11.15 | 11.00 | 11.07 | 10.31 | 47,500 |
Aug 10, 2023 | 11.04 | 11.14 | 11.00 | 11.03 | 10.27 | 38,000 |
Aug 9, 2023 | 11.03 | 11.08 | 10.93 | 11.01 | 10.26 | 39,000 |
Aug 8, 2023 | 11.03 | 11.07 | 10.95 | 11.04 | 10.28 | 39,400 |
Aug 7, 2023 | 11.05 | 11.08 | 11.01 | 11.04 | 10.28 | 42,100 |
Aug 4, 2023 | 10.99 | 11.09 | 10.98 | 11.00 | 10.25 | 72,000 |
Aug 3, 2023 | 10.99 | 11.05 | 10.94 | 10.99 | 10.24 | 50,500 |
Aug 2, 2023 | 11.05 | 11.08 | 11.02 | 11.03 | 10.27 | 65,500 |
Aug 1, 2023 | 11.16 | 11.19 | 11.11 | 11.12 | 10.36 | 61,200 |
Jul 31, 2023 | 11.11 | 11.18 | 11.07 | 11.15 | 10.39 | 73,900 |
Jul 28, 2023 | 10.97 | 11.08 | 10.97 | 11.06 | 10.30 | 31,000 |
Jul 27, 2023 | 11.04 | 11.09 | 10.93 | 10.93 | 10.18 | 40,500 |
Jul 26, 2023 | 11.05 | 11.05 | 10.94 | 10.98 | 10.23 | 56,300 |
Jul 25, 2023 | 10.98 | 11.03 | 10.95 | 11.00 | 10.25 | 38,200 |
Jul 24, 2023 | 11.02 | 11.04 | 10.97 | 11.00 | 10.25 | 35,400 |
Jul 21, 2023 | 11.00 | 11.10 | 10.95 | 11.02 | 10.27 | 45,300 |
Jul 20, 2023 | 10.94 | 10.96 | 10.91 | 10.92 | 10.17 | 32,400 |
Jul 19, 2023 | 10.92 | 11.02 | 10.91 | 10.96 | 10.21 | 89,900 |
Jul 18, 2023 | 10.90 | 10.95 | 10.87 | 10.95 | 10.20 | 62,300 |
Jul 17, 2023 | 10.89 | 10.91 | 10.84 | 10.87 | 10.13 | 47,800 |
Jul 14, 2023 | 10.91 | 10.96 | 10.82 | 10.85 | 10.11 | 72,200 |
Jul 13, 2023 | 10.95 | 11.02 | 10.91 | 10.91 | 10.16 | 85,800 |
Jul 12, 2023 | 10.97 | 11.06 | 10.89 | 10.92 | 10.17 | 86,300 |
Jul 11, 2023 | 0.09 Dividend | |||||
Jul 11, 2023 | 10.84 | 10.94 | 10.82 | 10.89 | 10.14 | 37,400 |
Jul 10, 2023 | 10.79 | 10.97 | 10.79 | 10.93 | 10.10 | 109,200 |
Jul 7, 2023 | 10.76 | 10.85 | 10.73 | 10.81 | 9.99 | 178,500 |
Jul 6, 2023 | 10.90 | 10.90 | 10.76 | 10.80 | 9.98 | 42,300 |
Jul 5, 2023 | 10.77 | 10.97 | 10.77 | 10.91 | 10.08 | 120,700 |
Jul 3, 2023 | 10.75 | 10.85 | 10.72 | 10.83 | 10.01 | 136,100 |
Jun 30, 2023 | 10.75 | 10.80 | 10.70 | 10.74 | 9.92 | 338,500 |
Jun 29, 2023 | 10.69 | 10.75 | 10.69 | 10.73 | 9.92 | 64,200 |
Jun 28, 2023 | 10.75 | 10.78 | 10.66 | 10.69 | 9.88 | 175,100 |
Jun 27, 2023 | 10.75 | 10.76 | 10.62 | 10.73 | 9.92 | 126,900 |
Jun 26, 2023 | 10.80 | 10.80 | 10.71 | 10.74 | 9.92 | 74,900 |
Jun 23, 2023 | 10.79 | 11.03 | 10.78 | 10.83 | 10.01 | 37,500 |
Jun 22, 2023 | 10.75 | 10.77 | 10.71 | 10.77 | 9.95 | 38,800 |
Jun 21, 2023 | 10.75 | 10.79 | 10.68 | 10.73 | 9.92 | 60,900 |
Jun 20, 2023 | 10.75 | 10.89 | 10.74 | 10.78 | 9.96 | 86,200 |
Jun 16, 2023 | 10.86 | 10.86 | 10.74 | 10.78 | 9.96 | 34,700 |
Jun 15, 2023 | 10.75 | 10.89 | 10.72 | 10.75 | 9.93 | 67,600 |
Jun 14, 2023 | 10.76 | 10.84 | 10.74 | 10.80 | 9.98 | 39,000 |
Jun 13, 2023 | 0.09 Dividend | |||||
Jun 13, 2023 | 10.85 | 10.85 | 10.78 | 10.79 | 9.97 | 58,700 |
Jun 12, 2023 | 10.86 | 10.96 | 10.80 | 10.92 | 10.01 | 46,500 |
Jun 9, 2023 | 10.90 | 11.12 | 10.83 | 10.91 | 10.00 | 66,900 |
Jun 8, 2023 | 10.74 | 11.00 | 10.69 | 10.95 | 10.04 | 93,700 |
Jun 7, 2023 | 10.82 | 10.99 | 10.79 | 10.83 | 9.93 | 116,100 |
Jun 6, 2023 | 10.64 | 10.82 | 10.63 | 10.74 | 9.85 | 60,900 |
Jun 5, 2023 | 10.70 | 10.75 | 10.61 | 10.65 | 9.76 | 40,100 |
Jun 2, 2023 | 10.65 | 10.76 | 10.57 | 10.69 | 9.80 | 49,800 |
Jun 1, 2023 | 10.39 | 10.53 | 10.35 | 10.51 | 9.63 | 62,300 |
May 31, 2023 | 10.42 | 10.43 | 10.35 | 10.39 | 9.52 | 72,600 |
May 30, 2023 | 10.47 | 10.48 | 10.36 | 10.38 | 9.52 | 51,300 |
May 26, 2023 | 10.28 | 10.45 | 10.26 | 10.41 | 9.54 | 57,900 |
May 25, 2023 | 10.30 | 10.30 | 10.20 | 10.25 | 9.40 | 53,100 |
May 24, 2023 | 10.37 | 10.39 | 10.26 | 10.29 | 9.43 | 72,800 |
May 23, 2023 | 10.49 | 10.54 | 10.32 | 10.35 | 9.49 | 77,500 |
May 22, 2023 | 10.54 | 10.65 | 10.49 | 10.50 | 9.63 | 58,300 |
May 19, 2023 | 10.62 | 10.68 | 10.52 | 10.56 | 9.68 | 85,900 |
May 18, 2023 | 10.57 | 10.65 | 10.53 | 10.62 | 9.74 | 64,900 |
May 17, 2023 | 10.62 | 10.66 | 10.50 | 10.62 | 9.74 | 46,500 |
May 16, 2023 | 10.52 | 10.73 | 10.52 | 10.59 | 9.71 | 33,700 |
May 15, 2023 | 10.53 | 10.70 | 10.53 | 10.59 | 9.71 | 26,500 |
May 12, 2023 | 10.66 | 10.68 | 10.55 | 10.55 | 9.67 | 16,300 |
May 11, 2023 | 10.61 | 10.74 | 10.60 | 10.67 | 9.78 | 48,100 |
May 10, 2023 | 10.71 | 10.71 | 10.63 | 10.67 | 9.78 | 30,300 |
May 9, 2023 | 0.09 Dividend | |||||
May 9, 2023 | 10.66 | 10.71 | 10.63 | 10.63 | 9.74 | 39,200 |
May 8, 2023 | 10.83 | 10.88 | 10.72 | 10.73 | 9.76 | 39,900 |
May 5, 2023 | 10.88 | 10.88 | 10.76 | 10.80 | 9.82 | 37,400 |
May 4, 2023 | 10.91 | 10.91 | 10.72 | 10.73 | 9.76 | 40,100 |
May 3, 2023 | 10.93 | 11.02 | 10.85 | 10.85 | 9.87 | 59,100 |
May 2, 2023 | 11.07 | 11.07 | 10.95 | 10.96 | 9.97 | 40,500 |
May 1, 2023 | 11.00 | 11.12 | 11.00 | 11.09 | 10.08 | 34,800 |
Apr 28, 2023 | 11.00 | 11.14 | 10.91 | 10.99 | 9.99 | 64,100 |
Apr 27, 2023 | 10.78 | 10.86 | 10.75 | 10.86 | 9.87 | 32,200 |
Apr 26, 2023 | 10.66 | 10.78 | 10.66 | 10.73 | 9.76 | 34,200 |
Apr 25, 2023 | 10.75 | 10.75 | 10.65 | 10.66 | 9.69 | 42,300 |
Apr 24, 2023 | 10.83 | 10.83 | 10.71 | 10.77 | 9.79 | 35,700 |
Related Tickers
PTA Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund
18.64
+1.14%
ARDC Ares Dynamic Credit Allocation Fund, Inc.
13.84
-0.57%
GLU The Gabelli Global Utility & Income Trust
14.10
+0.82%
CCD Calamos Dynamic Convertible and Income Fund
21.84
+1.44%
EVF Eaton Vance Senior Income Trust
6.36
0.00%
BGB Blackstone Strategic Credit 2027 Term Fund
11.74
+0.43%
CSQ Calamos Strategic Total Return Fund
15.77
+1.41%
NPCT Nuveen Core Plus Impact Fund
10.05
-0.20%
LDP Cohen & Steers Limited Duration Preferred and Income Fund, Inc.
19.34
+0.99%
RNP Cohen & Steers REIT and Preferred Income Fund, Inc.
19.99
+0.35%