loading

Cohen Steers Closed End Opportunity Fund Inc (FOF) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-27 $13.18 $13.10 $0.0766 38,744.0 +0.15%
2024-11-26 $13.18 $13.10 $0.0799 49,999.0 +0.00%
2024-11-25 $13.19 $13.05 $0.1372 34,765.0 +0.46%
2024-11-22 $13.13 $13.00 $0.13 52,879.0 +0.61%
2024-11-21 $13.03 $12.75 $0.275 70,582.0 +2.04%
2024-11-20 $12.80 $12.71 $0.09 24,722.0 -0.23%
2024-11-19 $12.84 $12.71 $0.1341 32,738.0 +0.00%
2024-11-18 $12.80 $12.70 $0.1019 38,868.0 +0.31%
2024-11-15 $12.93 $12.71 $0.2152 47,010.0 -0.86%
2024-11-14 $12.94 $12.85 $0.09 33,539.0 +0.00%
2024-11-13 $12.94 $12.83 $0.11 29,517.0 -0.16%
2024-11-12 $12.99 $12.68 $0.312 57,123.0 -1.23%
2024-11-11 $13.29 $13.01 $0.2784 62,668.0 -1.06%
2024-11-08 $13.22 $13.14 $0.08 56,707.0 +0.23%
2024-11-07 $13.17 $12.86 $0.31 63,165.0 +1.62%
2024-11-06 $12.95 $12.74 $0.2081 40,254.0 +1.97%
2024-11-05 $12.75 $12.60 $0.15 43,847.0 +0.24%
2024-11-04 $12.84 $12.64 $0.1984 51,451.0 -1.48%
2024-11-01 $12.94 $12.76 $0.1799 37,356.0 +0.55%
2024-10-31 $12.88 $12.71 $0.1697 55,463.0 -0.55%
2024-10-30 $12.94 $12.71 $0.23 52,989.0 +0.47%
2024-10-29 $13.04 $12.78 $0.2564 43,391.0 -1.54%

Cohen Steers Closed End Opportunity Fund Inc (FOF) 株の年ごとの株価履歴

この詳細な分析では、Cohen Steers Closed End Opportunity Fund Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はFOF株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Cohen Steers Closed End Opportunity Fund Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のCohen Steers Closed End Opportunity Fund Inc (FOF) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $13.29 $12.60 $0.6884 904,678.0 +3.13%
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%

2023年のCohen Steers Closed End Opportunity Fund Inc (FOF) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2022年のCohen Steers Closed End Opportunity Fund Inc (FOF) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $11.76 $10.38 $1.38 1,307,249.0 -7.52%
2022-11 $11.44 $10.46 $0.98 828,946.0 +6.70%
2022-10 $10.68 $9.57 $1.11 1,234,771.0 +8.95%
2022-09 $11.97 $9.70 $2.27 1,453,131.0 -17.77%
2022-08 $12.69 $11.66 $1.03 1,201,945.0 -2.31%
2022-07 $12.25 $10.68 $1.57 1,016,187.0 +13.30%
2022-06 $11.99 $10.14 $1.85 1,929,449.0 -8.33%
2022-05 $11.86 $10.46 $1.40 2,339,866.0 +1.30%
2022-04 $13.15 $11.46 $1.69 1,959,912.0 -10.99%
2022-03 $13.68 $11.94 $1.74 1,893,584.0 -1.22%
2022-02 $14.36 $12.28 $2.08 1,094,564.0 -5.22%
2022-01 $14.95 $12.51 $2.44 1,616,459.0 -6.63%
closed_end_fund_equity RVT
$16.64
price down icon 0.60%
closed_end_fund_equity USA
$7.28
price down icon 0.27%
closed_end_fund_equity CLM
$8.91
price up icon 0.00%
closed_end_fund_equity GDV
$25.30
price down icon 0.12%
closed_end_fund_equity KYN
$13.51
price up icon 1.73%
closed_end_fund_equity ADX
$20.37
price down icon 0.73%
大文字化:     |  ボリューム (24 時間):