Cohen & Steers Closed End Op Closed

FOF
🏛️ usa →
13.07
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 10.49 10.49 10.40 10.42 6.9K
09:32 10.37 10.37 10.37 10.37 1.5K
09:33 10.37 10.37 10.37 10.37 0.0K
09:34 10.38 10.38 10.38 10.38 1.8K
09:35 10.38 10.38 10.38 10.38 0.0K
09:36 10.38 10.38 10.38 10.38 0.0K
09:37 10.50 10.61 10.50 10.61 1.3K
09:38 10.83 10.83 10.83 10.83 0.2K
09:39 10.83 10.83 10.83 10.83 0.0K
09:40 10.83 10.83 10.83 10.83 0.1K
09:41 10.83 10.83 10.83 10.83 0.0K
09:42 10.83 10.83 10.83 10.83 0.0K
09:43 10.83 10.83 10.83 10.83 0.0K
09:44 10.83 10.83 10.83 10.83 0.0K
09:45 10.83 10.83 10.83 10.83 0.0K
09:46 10.83 10.83 10.83 10.83 0.1K
09:47 10.83 10.83 10.83 10.83 0.0K
09:48 10.57 10.57 10.57 10.57 6.6K
09:49 10.57 10.57 10.57 10.57 0.0K
09:50 10.57 10.57 10.57 10.57 0.0K
09:51 10.57 10.57 10.57 10.57 0.0K
09:52 10.57 10.57 10.57 10.57 0.0K
09:53 10.57 10.57 10.57 10.57 0.0K
09:54 10.57 10.57 10.57 10.57 0.0K
09:55 10.67 10.67 10.67 10.67 0.1K
09:56 10.69 10.69 10.69 10.69 0.2K
09:57 10.69 10.69 10.69 10.69 0.0K
09:58 10.69 10.69 10.69 10.69 0.0K
09:59 10.69 10.69 10.69 10.69 0.0K
10:00 10.69 10.69 10.69 10.69 0.0K
10:01 10.69 10.69 10.69 10.69 0.5K
10:02 10.60 10.60 10.60 10.60 0.6K
10:03 10.60 10.60 10.60 10.60 0.0K
10:04 10.68 10.68 10.68 10.68 5.1K
10:05 10.68 10.68 10.68 10.68 0.0K
10:06 10.68 10.68 10.68 10.68 0.0K
10:07 10.62 10.62 10.62 10.62 1.1K
10:08 10.62 10.62 10.62 10.62 0.0K
10:09 10.62 10.62 10.62 10.62 0.0K
10:10 10.62 10.62 10.62 10.62 0.0K
10:11 10.62 10.62 10.62 10.62 0.0K
10:12 10.63 10.66 10.63 10.66 3.2K
10:13 10.66 10.66 10.66 10.66 0.0K
10:14 10.66 10.66 10.66 10.66 0.0K
10:15 10.66 10.66 10.66 10.66 0.0K
10:16 10.68 10.68 10.66 10.66 0.2K
10:17 10.68 10.68 10.59 10.59 1.0K
10:18 10.59 10.66 10.59 10.66 2.7K
10:19 10.59 10.59 10.59 10.59 1.4K
10:20 10.59 10.59 10.59 10.59 0.0K
10:21 10.59 10.59 10.59 10.59 0.0K
10:22 10.62 10.62 10.62 10.62 0.2K
10:23 10.72 10.72 10.62 10.62 1.7K
10:24 10.62 10.62 10.62 10.62 0.0K
10:25 10.62 10.62 10.62 10.62 0.0K
10:26 10.58 10.58 10.58 10.58 0.5K
10:27 10.58 10.65 10.58 10.65 0.9K
10:28 10.56 10.56 10.56 10.56 0.7K
10:29 10.56 10.56 10.56 10.56 0.0K
10:30 10.58 10.58 10.58 10.58 3.6K
10:31 10.58 10.58 10.58 10.58 0.0K
10:32 10.58 10.58 10.58 10.58 0.0K
10:33 10.58 10.58 10.58 10.58 0.6K
10:34 10.73 10.73 10.73 10.73 0.3K
10:35 10.73 10.73 10.73 10.73 0.0K
10:36 10.73 10.73 10.73 10.73 0.0K
10:37 10.73 10.73 10.73 10.73 0.0K
10:38 10.73 10.73 10.73 10.73 0.0K
10:39 10.73 10.73 10.73 10.73 0.0K
10:40 10.73 10.73 10.73 10.73 0.0K
10:41 10.69 10.69 10.69 10.69 0.4K
10:42 10.69 10.69 10.69 10.69 0.0K
10:43 10.69 10.69 10.69 10.69 0.0K
10:44 10.58 10.58 10.58 10.58 0.4K
10:45 10.63 10.63 10.63 10.63 3.0K
10:46 10.63 10.63 10.63 10.63 0.0K
10:47 10.63 10.63 10.63 10.63 0.0K
10:48 10.63 10.63 10.63 10.63 0.0K
10:49 10.63 10.63 10.63 10.63 0.0K
10:50 10.63 10.63 10.63 10.63 0.0K
10:51 10.63 10.63 10.63 10.63 0.1K
10:52 10.63 10.63 10.63 10.63 0.0K
10:53 10.62 10.62 10.62 10.62 0.2K
10:54 10.58 10.58 10.58 10.58 1.7K
10:55 10.58 10.58 10.58 10.58 0.0K
10:56 10.58 10.58 10.52 10.52 5.1K
10:57 10.52 10.52 10.52 10.52 0.0K
10:58 10.58 10.58 10.58 10.58 1.0K
10:59 10.65 10.65 10.65 10.65 0.3K
11:00 10.65 10.65 10.65 10.65 0.0K
11:01 10.65 10.65 10.65 10.65 0.0K
11:02 10.52 10.52 10.52 10.52 6.2K
11:03 10.52 10.52 10.52 10.52 0.0K
11:04 10.52 10.52 10.52 10.52 0.0K
11:05 10.55 10.55 10.55 10.55 15.9K
11:06 10.55 10.55 10.55 10.55 0.0K
11:07 10.55 10.55 10.55 10.55 0.0K
11:08 10.54 10.54 10.54 10.54 1.9K
11:09 10.54 10.54 10.54 10.54 0.0K
11:10 10.46 10.46 10.46 10.46 0.8K
11:11 10.46 10.46 10.46 10.46 0.2K
11:12 10.50 10.50 10.50 10.50 0.6K
11:13 10.48 10.48 10.48 10.48 0.2K
11:14 10.48 10.48 10.48 10.48 0.0K
11:15 10.48 10.48 10.48 10.48 0.0K
11:16 10.48 10.48 10.48 10.48 0.0K
11:17 10.49 10.49 10.49 10.49 0.5K
11:18 10.49 10.49 10.49 10.49 0.0K
11:19 10.48 10.48 10.48 10.48 0.1K
11:20 10.48 10.48 10.48 10.48 0.1K
11:21 10.48 10.48 10.48 10.48 0.3K
11:22 10.51 10.51 10.51 10.51 2.7K
11:23 10.51 10.51 10.49 10.49 0.8K
11:24 10.49 10.49 10.49 10.49 0.0K
11:25 10.49 10.49 10.49 10.49 0.0K
11:26 10.53 10.58 10.53 10.58 1.4K
11:27 10.58 10.58 10.58 10.58 0.0K
11:28 10.58 10.58 10.58 10.58 0.0K
11:29 10.58 10.58 10.58 10.58 0.0K
11:30 10.58 10.58 10.58 10.58 0.0K
11:31 10.58 10.58 10.58 10.58 0.2K
11:32 10.58 10.58 10.58 10.58 0.0K
11:33 10.58 10.58 10.58 10.58 0.0K
11:34 10.53 10.53 10.53 10.53 1.0K
11:35 10.53 10.53 10.53 10.53 0.0K
11:36 10.53 10.53 10.53 10.53 0.0K
11:37 10.53 10.53 10.53 10.53 0.0K
11:38 10.53 10.53 10.53 10.53 0.0K
11:39 10.53 10.53 10.53 10.53 0.0K
11:40 10.58 10.58 10.58 10.58 0.6K
11:41 10.58 10.58 10.58 10.58 0.0K
11:42 10.58 10.58 10.58 10.58 0.0K
11:43 10.58 10.58 10.58 10.58 0.0K
11:44 10.58 10.58 10.58 10.58 0.1K
11:45 10.58 10.58 10.58 10.58 0.0K
11:46 10.58 10.58 10.58 10.58 0.0K
11:47 10.58 10.58 10.58 10.58 0.0K
11:48 10.53 10.53 10.53 10.53 0.2K
11:49 10.58 10.58 10.58 10.58 0.1K
11:50 10.58 10.58 10.58 10.58 0.0K
11:51 10.58 10.58 10.58 10.58 0.0K
11:52 10.58 10.58 10.58 10.58 0.0K
11:53 10.58 10.58 10.58 10.58 0.0K
11:54 10.58 10.58 10.58 10.58 0.2K
11:55 10.58 10.58 10.58 10.58 0.0K
11:56 10.58 10.58 10.58 10.58 0.0K
11:57 10.58 10.58 10.58 10.58 0.0K
11:58 10.58 10.58 10.58 10.58 0.0K
11:59 10.58 10.58 10.58 10.58 0.8K
12:00 10.58 10.58 10.58 10.58 0.0K
12:01 10.58 10.58 10.58 10.58 1.3K
12:02 10.58 10.58 10.58 10.58 0.0K
12:03 10.60 10.60 10.60 10.60 0.9K
12:04 10.60 10.60 10.60 10.60 0.0K
12:05 10.60 10.60 10.60 10.60 0.0K
12:06 10.60 10.60 10.60 10.60 0.0K
12:07 10.60 10.60 10.60 10.60 0.0K
12:08 10.60 10.60 10.60 10.60 0.1K
12:09 10.60 10.60 10.60 10.60 0.0K
12:10 10.60 10.60 10.60 10.60 0.0K
12:11 10.60 10.60 10.60 10.60 0.0K
12:12 10.60 10.60 10.60 10.60 0.0K
12:13 10.60 10.60 10.60 10.60 0.0K
12:14 10.60 10.60 10.60 10.60 0.0K
12:15 10.58 10.58 10.58 10.58 0.1K
12:16 10.58 10.58 10.58 10.58 0.0K
12:17 10.58 10.58 10.58 10.58 0.0K
12:18 10.67 10.67 10.67 10.67 0.5K
12:19 10.67 10.67 10.67 10.67 0.0K
12:20 10.67 10.67 10.67 10.67 0.0K
12:21 10.67 10.67 10.67 10.67 0.0K
12:22 10.59 10.59 10.59 10.59 0.4K
12:23 10.59 10.59 10.59 10.59 0.0K
12:24 10.59 10.59 10.59 10.59 0.0K
12:25 10.59 10.59 10.59 10.59 0.0K
12:26 10.59 10.59 10.59 10.59 0.1K
12:27 10.59 10.59 10.59 10.59 0.0K
12:28 10.59 10.59 10.59 10.59 0.0K
12:29 10.59 10.59 10.59 10.59 0.0K
12:30 10.67 10.67 10.67 10.67 1.0K
12:31 10.61 10.61 10.61 10.61 1.0K
12:32 10.61 10.61 10.61 10.61 0.0K
12:33 10.61 10.61 10.61 10.61 0.0K
12:34 10.61 10.61 10.61 10.61 0.0K
12:35 10.61 10.61 10.61 10.61 0.0K
12:36 10.61 10.61 10.61 10.61 0.2K
12:37 10.61 10.61 10.61 10.61 0.0K
12:38 10.61 10.61 10.61 10.61 0.0K
12:39 10.67 10.67 10.60 10.60 0.7K
12:40 10.60 10.60 10.60 10.60 0.0K
12:41 10.60 10.60 10.60 10.60 0.0K
12:42 10.60 10.60 10.60 10.60 0.0K
12:43 10.59 10.59 10.59 10.59 0.2K
12:44 10.59 10.59 10.59 10.59 0.0K
12:45 10.59 10.59 10.59 10.59 0.1K
12:46 10.59 10.59 10.59 10.59 0.2K
12:47 10.59 10.59 10.59 10.59 0.0K
12:48 10.59 10.59 10.59 10.59 0.0K
12:49 10.59 10.59 10.59 10.59 0.0K
12:50 10.59 10.59 10.59 10.59 0.0K
12:51 10.59 10.59 10.59 10.59 0.0K
12:52 10.59 10.59 10.59 10.59 0.0K
12:53 10.59 10.59 10.59 10.59 0.0K
12:54 10.59 10.59 10.59 10.59 0.0K
12:55 10.59 10.59 10.59 10.59 0.0K
12:56 10.59 10.59 10.59 10.59 0.1K
12:57 10.59 10.59 10.59 10.59 0.0K
12:58 10.59 10.59 10.59 10.59 0.0K
12:59 10.67 10.67 10.67 10.67 0.2K
13:00 10.67 10.67 10.67 10.67 0.0K
13:01 10.62 10.62 10.62 10.62 0.3K
13:02 10.62 10.62 10.62 10.62 0.0K
13:03 10.62 10.62 10.62 10.62 0.7K
13:04 10.62 10.62 10.62 10.62 0.0K
13:05 10.62 10.62 10.62 10.62 0.0K
13:06 10.62 10.62 10.62 10.62 0.1K
13:07 10.62 10.62 10.62 10.62 0.0K
13:08 10.62 10.62 10.62 10.62 0.0K
13:09 10.62 10.62 10.62 10.62 0.0K
13:10 10.62 10.62 10.62 10.62 0.1K
13:11 10.62 10.62 10.62 10.62 0.1K
13:12 10.62 10.62 10.62 10.62 0.0K
13:13 10.62 10.62 10.62 10.62 0.0K
13:14 10.62 10.62 10.62 10.62 0.0K
13:15 10.62 10.62 10.62 10.62 0.0K
13:16 10.62 10.62 10.62 10.62 0.0K
13:17 10.62 10.62 10.62 10.62 0.0K
13:18 10.62 10.62 10.62 10.62 0.0K
13:19 10.62 10.62 10.62 10.62 0.0K
13:20 10.62 10.62 10.62 10.62 0.2K
13:21 10.62 10.62 10.62 10.62 0.0K
13:22 10.62 10.62 10.62 10.62 0.0K
13:23 10.62 10.62 10.62 10.62 0.0K
13:24 10.69 10.69 10.69 10.69 5.7K
13:25 10.69 10.69 10.69 10.69 0.0K
13:26 10.69 10.69 10.69 10.69 0.0K
13:27 10.69 10.69 10.69 10.69 0.0K
13:28 10.69 10.69 10.69 10.69 0.0K
13:29 10.69 10.69 10.69 10.69 0.0K
13:30 10.69 10.69 10.69 10.69 0.0K
13:31 10.95 10.95 10.95 10.95 2.3K
13:32 10.95 10.95 10.95 10.95 0.0K
13:33 10.95 10.95 10.95 10.95 0.0K
13:34 11.04 11.05 11.04 11.04 1.4K
13:35 11.04 11.04 11.04 11.04 0.0K
13:36 11.04 11.04 11.04 11.04 0.0K
13:37 11.05 11.05 11.05 11.05 0.8K
13:38 11.11 11.11 10.96 10.96 2.0K
13:39 11.06 11.06 11.06 11.06 0.2K
13:40 11.06 11.06 11.06 11.06 0.0K
13:41 11.06 11.06 11.06 11.06 0.0K
13:42 11.06 11.06 11.06 11.06 0.0K
13:43 11.06 11.06 11.06 11.06 0.0K
13:44 11.06 11.06 11.06 11.06 0.0K
13:45 11.06 11.06 11.06 11.06 0.0K
13:46 11.06 11.06 11.06 11.06 0.0K
13:47 11.06 11.16 11.06 11.16 1.6K
13:48 11.06 11.06 11.06 11.06 0.3K
13:49 11.06 11.16 11.06 11.16 1.0K
13:50 11.16 11.16 11.16 11.16 0.0K
13:51 11.16 11.16 11.16 11.16 0.0K
13:52 11.16 11.16 11.16 11.16 0.1K
13:53 11.16 11.16 11.16 11.16 0.0K
13:54 11.16 11.16 11.16 11.16 0.0K
13:55 11.07 11.07 11.07 11.07 0.6K
13:56 11.07 11.07 11.07 11.07 0.1K
13:57 11.09 11.09 11.09 11.09 0.1K
13:58 11.09 11.09 11.09 11.09 0.0K
13:59 11.09 11.16 11.09 11.16 0.3K
14:00 11.16 11.16 11.16 11.16 0.6K
14:01 11.20 11.43 11.20 11.43 0.6K
14:02 11.43 11.43 11.43 11.43 0.0K
14:03 11.43 11.43 11.43 11.43 0.0K
14:04 11.43 11.43 11.43 11.43 0.0K
14:05 11.43 11.43 11.43 11.43 0.0K
14:06 11.43 11.43 11.26 11.26 1.5K
14:07 11.26 11.26 11.26 11.26 0.0K
14:08 11.26 11.26 11.26 11.26 0.2K
14:09 11.26 11.26 11.26 11.26 0.0K
14:10 11.26 11.26 11.26 11.26 0.0K
14:11 11.26 11.26 11.26 11.26 0.0K
14:12 11.26 11.26 11.26 11.26 0.0K
14:13 11.26 11.26 11.26 11.26 0.0K
14:14 11.26 11.26 11.26 11.26 0.0K
14:15 11.26 11.26 11.26 11.26 0.0K
14:16 11.12 11.18 11.12 11.18 1.2K
14:17 11.18 11.18 11.18 11.18 0.0K
14:18 11.23 11.23 11.23 11.23 0.6K
14:19 11.23 11.23 11.23 11.23 0.0K
14:20 11.18 11.24 11.18 11.24 1.4K
14:21 11.24 11.24 11.24 11.24 0.0K
14:22 11.25 11.25 11.25 11.25 1.7K
14:23 11.25 11.25 11.25 11.25 0.0K
14:24 11.25 11.25 11.25 11.25 0.0K
14:25 11.25 11.25 11.25 11.25 0.0K
14:26 11.25 11.25 11.25 11.25 0.0K
14:27 11.25 11.25 11.25 11.25 0.0K
14:28 11.25 11.25 11.25 11.25 0.0K
14:29 11.23 11.23 11.23 11.23 0.1K
14:30 11.22 11.22 11.22 11.22 2.0K
14:31 11.22 11.27 11.22 11.27 1.6K
14:32 11.27 11.27 11.27 11.27 0.0K
14:33 11.24 11.24 11.24 11.24 0.1K
14:34 11.24 11.24 11.24 11.24 0.0K
14:35 11.24 11.24 11.22 11.22 4.2K
14:36 11.22 11.22 11.22 11.22 0.0K
14:37 11.23 11.23 11.22 11.22 1.0K
14:38 11.27 11.27 11.27 11.27 0.2K
14:39 11.27 11.27 11.27 11.27 0.2K
14:40 11.32 11.32 11.32 11.32 0.2K
14:41 11.32 11.32 11.32 11.32 0.0K
14:42 11.32 11.32 11.32 11.32 0.0K
14:43 11.32 11.32 11.32 11.32 0.0K
14:44 11.32 11.32 11.32 11.32 0.0K
14:45 11.31 11.31 11.31 11.31 0.2K
14:46 11.31 11.31 11.31 11.31 0.0K
14:47 11.29 11.29 11.29 11.29 0.3K
14:48 11.29 11.29 11.29 11.29 0.0K
14:49 11.29 11.29 11.29 11.29 0.0K
14:50 11.29 11.29 11.29 11.29 0.0K
14:51 11.29 11.29 11.29 11.29 0.0K
14:52 11.29 11.29 11.29 11.29 0.0K
14:53 11.29 11.29 11.29 11.29 0.0K
14:54 11.37 11.37 11.37 11.37 1.5K
14:55 11.37 11.37 11.37 11.37 0.0K
14:56 11.37 11.37 11.37 11.37 0.0K
14:57 11.37 11.37 11.37 11.37 0.0K
14:58 11.37 11.37 11.37 11.37 0.0K
14:59 11.22 11.22 11.22 11.22 2.3K
15:00 11.22 11.22 11.22 11.22 0.1K
15:01 11.22 11.22 11.22 11.22 0.0K
15:02 11.22 11.22 11.22 11.22 0.1K
15:03 11.22 11.22 11.22 11.22 0.0K
15:04 11.22 11.22 11.22 11.22 0.0K
15:05 11.22 11.22 11.22 11.22 0.0K
15:06 11.22 11.22 11.22 11.22 0.0K
15:07 11.22 11.22 11.22 11.22 0.0K
15:08 11.22 11.22 11.22 11.22 0.1K
15:09 11.22 11.22 11.22 11.22 0.0K
15:10 11.22 11.22 11.22 11.22 0.0K
15:11 11.22 11.22 11.22 11.22 0.0K
15:12 11.39 11.39 11.39 11.39 0.3K
15:13 11.39 11.39 11.39 11.39 0.0K
15:14 11.39 11.39 11.31 11.31 0.9K
15:15 11.31 11.31 11.31 11.31 0.0K
15:16 11.31 11.31 11.31 11.31 0.0K
15:17 11.31 11.31 11.31 11.31 0.0K
15:18 11.31 11.31 11.31 11.31 0.0K
15:19 11.31 11.31 11.31 11.31 0.0K
15:20 11.29 11.29 11.29 11.29 0.9K
15:21 11.29 11.29 11.29 11.29 0.0K
15:22 11.29 11.29 11.29 11.29 0.0K
15:23 11.29 11.29 11.29 11.29 0.0K
15:24 11.29 11.29 11.29 11.29 0.0K
15:25 11.29 11.29 11.29 11.29 0.0K
15:26 11.29 11.29 11.29 11.29 0.0K
15:27 11.29 11.29 11.29 11.29 0.0K
15:28 11.29 11.29 11.29 11.29 0.0K
15:29 11.29 11.29 11.29 11.29 0.0K
15:30 11.20 11.20 11.20 11.20 0.1K
15:31 11.20 11.20 11.20 11.20 0.1K
15:32 11.20 11.20 11.20 11.20 0.0K
15:33 11.20 11.20 11.20 11.20 0.0K
15:34 11.20 11.20 11.20 11.20 0.0K
15:35 11.20 11.20 11.20 11.20 0.0K
15:36 11.20 11.20 11.20 11.20 0.0K
15:37 11.20 11.20 11.20 11.20 0.0K
15:38 11.26 11.26 11.26 11.26 0.1K
15:39 11.25 11.25 11.25 11.25 0.7K
15:40 11.23 11.23 11.23 11.23 0.1K
15:41 11.23 11.23 11.23 11.23 0.0K
15:42 11.23 11.23 11.23 11.23 0.0K
15:43 11.23 11.23 11.23 11.23 0.0K
15:44 11.23 11.23 11.23 11.23 0.0K
15:45 11.23 11.23 11.23 11.23 0.0K
15:46 11.23 11.23 11.23 11.23 0.0K
15:47 11.23 11.23 11.23 11.23 0.0K
15:48 11.63 11.63 11.63 11.63 1.9K
15:49 11.51 11.83 11.51 11.83 2.0K
15:50 11.83 11.83 11.83 11.83 0.0K
15:51 11.83 11.83 11.83 11.83 0.0K
15:52 11.83 11.83 11.83 11.83 0.0K
15:53 11.83 11.83 11.83 11.83 0.0K
15:54 11.83 11.83 11.83 11.83 4.6K
15:55 11.83 11.83 11.83 11.83 0.0K
15:56 11.83 11.83 11.83 11.83 0.0K
15:57 11.46 11.46 11.46 11.46 0.6K
15:58 11.53 11.53 11.48 11.48 2.7K
15:59 11.48 11.48 11.48 11.48 0.0K
16:00 11.47 11.52 11.08 11.52 2.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available