Holen Sie sich die Stockscreener-App
13.17
0.54%
0.0701
Cohen Steers Closed End Opportunity Fund Inc-Aktien (FOF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-05 | $13.23 | $13.16 | $0.0699 | 9,507.0 | +0.54% |
| 2025-12-04 | $13.22 | $13.07 | $0.15 | 44,601.0 | -0.76% |
| 2025-12-03 | $13.20 | $13.08 | $0.1221 | 39,854.0 | +0.84% |
| 2025-12-02 | $13.20 | $13.08 | $0.12 | 25,775.0 | -0.83% |
| 2025-12-01 | $13.20 | $13.11 | $0.09 | 31,754.0 | +0.38% |
| 2025-11-28 | $13.21 | $13.05 | $0.16 | 43,264.0 | +0.23% |
| 2025-11-26 | $13.13 | $12.92 | $0.21 | 68,531.0 | +1.31% |
| 2025-11-25 | $13.00 | $12.88 | $0.12 | 79,178.0 | +0.39% |
| 2025-11-24 | $12.98 | $12.80 | $0.1804 | 27,972.0 | +0.08% |
| 2025-11-21 | $12.99 | $12.79 | $0.20 | 59,637.0 | +0.78% |
| 2025-11-20 | $12.99 | $12.79 | $0.20 | 58,420.0 | -0.93% |
| 2025-11-19 | $12.91 | $12.71 | $0.1999 | 47,072.0 | +0.86% |
| 2025-11-18 | $12.90 | $12.50 | $0.40 | 101,344.0 | -0.31% |
| 2025-11-17 | $13.01 | $12.82 | $0.1933 | 102,635.0 | -0.47% |
| 2025-11-14 | $13.10 | $12.68 | $0.42 | 44,026.0 | -1.68% |
| 2025-11-13 | $13.14 | $13.05 | $0.09 | 36,838.0 | +0.23% |
| 2025-11-12 | $13.09 | $12.94 | $0.15 | 22,940.0 | +0.46% |
| 2025-11-11 | $13.09 | $12.95 | $0.14 | 45,286.0 | +0.62% |
| 2025-11-10 | $13.05 | $12.90 | $0.1455 | 36,572.0 | +0.54% |
| 2025-11-07 | $12.95 | $12.85 | $0.10 | 50,921.0 | -0.16% |
| 2025-11-06 | $12.99 | $12.87 | $0.12 | 38,606.0 | -0.23% |
| 2025-11-05 | $12.98 | $12.88 | $0.10 | 39,174.0 | +0.08% |
Cohen Steers Closed End Opportunity Fund Inc-Aktien (FOF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cohen Steers Closed End Opportunity Fund Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FOF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cohen Steers Closed End Opportunity Fund Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cohen Steers Closed End Opportunity Fund Inc-Aktien (FOF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $13.23 | $13.07 | $0.1599 | 151,491.0 | +0.15% |
| 2025-11 | $13.21 | $12.50 | $0.71 | 994,841.0 | +0.23% |
| 2025-10 | $13.25 | $12.86 | $0.3899 | 1,105,355.0 | +0.61% |
| 2025-09 | $13.17 | $12.79 | $0.38 | 1,340,268.0 | -0.23% |
| 2025-08 | $13.13 | $12.80 | $0.3277 | 1,051,161.0 | +1.40% |
| 2025-07 | $12.93 | $12.60 | $0.3291 | 1,023,948.0 | +2.14% |
| 2025-06 | $12.68 | $12.10 | $0.58 | 840,826.0 | +3.78% |
| 2025-05 | $12.24 | $11.64 | $0.60 | 1,085,204.0 | +3.67% |
| 2025-04 | $12.24 | $10.37 | $1.87 | 1,724,220.0 | -2.82% |
| 2025-03 | $12.50 | $11.77 | $0.73 | 835,779.0 | -2.27% |
| 2025-02 | $12.75 | $12.31 | $0.44 | 831,820.0 | -1.98% |
| 2025-01 | $13.16 | $12.39 | $0.7701 | 1,031,034.0 | -0.79% |
Cohen Steers Closed End Opportunity Fund Inc-Aktien (FOF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $13.39 | $12.22 | $1.17 | 1,042,532.0 | -4.39% |
| 2024-11 | $13.29 | $12.60 | $0.6884 | 896,989.0 | +3.52% |
| 2024-10 | $13.25 | $12.71 | $0.54 | 1,004,138.0 | -1.77% |
| 2024-09 | $13.07 | $12.46 | $0.61 | 805,583.0 | +2.12% |
| 2024-08 | $12.73 | $11.68 | $1.05 | 1,116,454.0 | +2.91% |
| 2024-07 | $12.71 | $11.92 | $0.79 | 1,000,531.0 | +3.51% |
| 2024-06 | $12.06 | $11.61 | $0.45 | 815,722.0 | +1.96% |
| 2024-05 | $11.90 | $11.34 | $0.56 | 1,156,435.0 | +3.26% |
| 2024-04 | $11.66 | $11.00 | $0.66 | 1,216,166.0 | -2.91% |
| 2024-03 | $11.75 | $11.17 | $0.58 | 1,002,976.0 | +4.84% |
| 2024-02 | $11.75 | $11.02 | $0.7298 | 1,474,114.0 | -3.55% |
| 2024-01 | $11.62 | $11.06 | $0.56 | 1,079,503.0 | +3.21% |
Cohen Steers Closed End Opportunity Fund Inc-Aktien (FOF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $11.38 | $10.82 | $0.5599 | 1,247,321.0 | +0.27% |
| 2023-11 | $11.32 | $10.00 | $1.32 | 1,393,961.0 | +11.92% |
| 2023-10 | $10.41 | $9.59 | $0.82 | 1,704,700.0 | -3.29% |
| 2023-09 | $11.00 | $10.14 | $0.86 | 1,138,470.0 | -5.41% |
| 2023-08 | $11.19 | $10.63 | $0.56 | 1,049,367.0 | -2.11% |
| 2023-07 | $11.18 | $10.72 | $0.4641 | 1,421,288.0 | +3.77% |
| 2023-06 | $11.12 | $10.35 | $0.77 | 1,733,095.0 | +3.37% |
| 2023-05 | $11.12 | $10.20 | $0.9241 | 1,073,926.0 | -5.46% |
| 2023-04 | $11.17 | $10.65 | $0.52 | 809,001.0 | +0.27% |
| 2023-03 | $11.64 | $10.30 | $1.34 | 1,077,321.0 | -3.69% |
| 2023-02 | $12.01 | $11.08 | $0.9348 | 936,565.0 | -1.22% |
| 2023-01 | $11.94 | $10.56 | $1.38 | 1,375,893.0 | +10.24% |
0.65%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):