Cohen & Steers Closed-End... (FOF)
12.22
-0.18 (-1.45%)
At close: Mar 04, 2025, 3:59 PM
12.21
-0.08%
After-hours: Mar 04, 2025, 04:00 PM EST
FOF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 12.39 | 12.50 | 12.36 | 12.40 | 0.05 | 0.40% | 46,908 |
| Feb 28, 2025 | 12.41 | 12.44 | 12.32 | 12.35 | -0.02 | -0.16% | 53,300 |
| Feb 27, 2025 | 12.40 | 12.44 | 12.31 | 12.37 | 0.02 | 0.16% | 53,641 |
| Feb 26, 2025 | 12.35 | 12.40 | 12.33 | 12.35 | -0.05 | -0.40% | 34,814 |
| Feb 25, 2025 | 12.44 | 12.53 | 12.37 | 12.40 | -0.01 | -0.08% | 27,400 |
| Feb 24, 2025 | 12.50 | 12.54 | 12.40 | 12.41 | -0.10 | -0.80% | 60,900 |
| Feb 21, 2025 | 12.69 | 12.69 | 12.51 | 12.51 | -0.14 | -1.11% | 39,643 |
| Feb 20, 2025 | 12.60 | 12.66 | 12.57 | 12.65 | 0.02 | 0.16% | 32,700 |
| Feb 19, 2025 | 12.62 | 12.70 | 12.56 | 12.63 | 0.03 | 0.24% | 38,946 |
| Feb 18, 2025 | 12.67 | 12.68 | 12.52 | 12.60 | 0.00 | 0.00% | 61,600 |
| Feb 14, 2025 | 12.51 | 12.63 | 12.50 | 12.60 | 0.10 | 0.80% | 48,409 |
| Feb 13, 2025 | 12.64 | 12.65 | 12.48 | 12.50 | -0.04 | -0.32% | 48,321 |
| Feb 12, 2025 | 12.57 | 12.65 | 12.50 | 12.54 | -0.04 | -0.32% | 42,228 |
| Feb 11, 2025 | 12.51 | 12.65 | 12.51 | 12.58 | -0.07 | -0.55% | 39,400 |
| Feb 10, 2025 | 12.69 | 12.69 | 12.61 | 12.65 | 0.00 | 0.00% | 67,708 |
| Feb 7, 2025 | 12.70 | 12.75 | 12.58 | 12.65 | -0.01 | -0.08% | 37,917 |
| Feb 6, 2025 | 12.75 | 12.75 | 12.63 | 12.66 | -0.06 | -0.47% | 29,900 |
| Feb 5, 2025 | 12.66 | 12.75 | 12.64 | 12.72 | 0.02 | 0.16% | 25,223 |
| Feb 4, 2025 | 12.61 | 12.74 | 12.59 | 12.70 | 0.08 | 0.63% | 45,972 |
| Feb 3, 2025 | 12.57 | 12.68 | 12.43 | 12.62 | 0.02 | 0.16% | 44,738 |
| Jan 31, 2025 | 12.67 | 12.70 | 12.56 | 12.60 | 0.05 | 0.40% | 46,828 |
| Jan 30, 2025 | 12.42 | 12.62 | 12.42 | 12.55 | 0.12 | 0.97% | 66,700 |
| Jan 29, 2025 | 12.47 | 12.67 | 12.39 | 12.43 | -0.01 | -0.08% | 55,113 |
| Jan 28, 2025 | 12.50 | 12.61 | 12.42 | 12.44 | -0.07 | -0.56% | 67,100 |
| Jan 27, 2025 | 12.60 | 12.70 | 12.51 | 12.51 | -0.12 | -0.95% | 50,700 |
| Jan 24, 2025 | 12.85 | 12.94 | 12.58 | 12.63 | -0.18 | -1.41% | 122,828 |
| Jan 23, 2025 | 12.97 | 13.02 | 12.80 | 12.81 | -0.22 | -1.69% | 89,734 |
| Jan 22, 2025 | 13.06 | 13.15 | 12.99 | 13.03 | 0.02 | 0.15% | 58,600 |
| Jan 21, 2025 | 13.01 | 13.15 | 13.00 | 13.01 | 0.01 | 0.08% | 57,600 |
| Jan 17, 2025 | 12.98 | 13.04 | 12.93 | 13.00 | 0.00 | 0.00% | 24,500 |
| Jan 16, 2025 | 13.00 | 13.16 | 12.84 | 13.00 | 0.03 | 0.23% | 37,427 |
| Jan 15, 2025 | 12.75 | 13.05 | 12.75 | 12.97 | 0.29 | 2.29% | 43,600 |
| Jan 14, 2025 | 12.62 | 12.78 | 12.59 | 12.68 | 0.02 | 0.16% | 41,537 |
| Jan 13, 2025 | 12.68 | 12.72 | 12.56 | 12.66 | 0.00 | 0.00% | 35,200 |
| Jan 10, 2025 | 12.68 | 12.78 | 12.61 | 12.66 | -0.08 | -0.63% | 34,705 |
| Jan 8, 2025 | 12.67 | 12.79 | 12.65 | 12.74 | 0.05 | 0.39% | 36,138 |
| Jan 7, 2025 | 12.79 | 12.86 | 12.60 | 12.69 | -0.13 | -1.01% | 63,545 |
| Jan 6, 2025 | 12.80 | 12.90 | 12.78 | 12.82 | 0.08 | 0.63% | 38,300 |
| Jan 3, 2025 | 12.75 | 12.81 | 12.68 | 12.74 | -0.01 | -0.08% | 29,234 |
| Jan 2, 2025 | 12.78 | 12.78 | 12.64 | 12.75 | 0.05 | 0.39% | 32,400 |
| Dec 31, 2024 | 12.74 | 12.78 | 12.62 | 12.70 | 0.06 | 0.47% | 39,012 |
| Dec 30, 2024 | 12.63 | 12.70 | 12.60 | 12.64 | -0.02 | -0.16% | 48,100 |
| Dec 27, 2024 | 12.62 | 12.75 | 12.59 | 12.66 | -0.03 | -0.24% | 43,200 |
| Dec 26, 2024 | 12.58 | 12.75 | 12.58 | 12.69 | 0.10 | 0.79% | 31,836 |
| Dec 24, 2024 | 12.38 | 12.64 | 12.37 | 12.59 | 0.17 | 1.37% | 36,222 |
| Dec 23, 2024 | 12.40 | 12.50 | 12.40 | 12.42 | 0.00 | 0.00% | 55,225 |
| Dec 20, 2024 | 12.26 | 12.51 | 12.22 | 12.42 | 0.06 | 0.49% | 32,822 |
| Dec 19, 2024 | 12.58 | 12.78 | 12.35 | 12.36 | -0.18 | -1.44% | 102,459 |
| Dec 18, 2024 | 12.80 | 12.90 | 12.52 | 12.54 | -0.17 | -1.34% | 68,812 |
| Dec 17, 2024 | 13.00 | 13.00 | 12.64 | 12.71 | -0.28 | -2.16% | 70,441 |