Stockscreener 앱 받기
13.75
0.29%
-0.04
Cohen Steers Closed End Opportunity Fund Inc 주식 (FOF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $13.80 | $13.71 | $0.0897 | 33,620.0 | -0.29% |
| 2026-08-13 | $13.82 | $13.69 | $0.1299 | 32,146.0 | +0.73% |
| 2026-08-12 | $13.83 | $13.66 | $0.1695 | 42,105.0 | +0.07% |
| 2026-08-11 | $13.81 | $13.64 | $0.1714 | 51,645.0 | -0.58% |
| 2026-08-10 | $13.86 | $13.65 | $0.21 | 61,661.0 | +0.58% |
| 2026-08-07 | $13.70 | $13.57 | $0.1324 | 32,337.0 | +0.81% |
| 2026-08-06 | $13.64 | $13.55 | $0.0905 | 39,920.0 | -0.37% |
| 2026-08-05 | $13.75 | $13.58 | $0.17 | 45,446.0 | -0.22% |
| 2026-08-04 | $13.70 | $13.55 | $0.15 | 58,209.0 | +0.44% |
| 2026-08-03 | $13.69 | $13.50 | $0.1899 | 52,332.0 | +0.00% |
| 2026-07-31 | $13.70 | $13.55 | $0.15 | 54,494.0 | +0.37% |
| 2026-07-30 | $13.57 | $13.30 | $0.2652 | 49,023.0 | +1.80% |
| 2026-07-29 | $13.54 | $13.25 | $0.29 | 58,970.0 | -1.12% |
| 2026-07-28 | $13.50 | $13.35 | $0.15 | 33,202.0 | +0.00% |
| 2026-07-27 | $13.57 | $13.41 | $0.161 | 38,286.0 | -0.22% |
| 2026-07-24 | $13.70 | $13.34 | $0.36 | 28,080.0 | +0.60% |
| 2026-07-23 | $13.65 | $13.39 | $0.26 | 39,030.0 | -1.69% |
| 2026-07-22 | $13.75 | $13.56 | $0.19 | 55,267.0 | -0.37% |
| 2026-07-21 | $13.77 | $13.66 | $0.11 | 27,184.0 | -0.26% |
| 2026-07-20 | $13.80 | $13.64 | $0.16 | 28,955.0 | +0.40% |
| 2026-07-17 | $13.71 | $13.52 | $0.1899 | 40,251.0 | +0.00% |
| 2026-07-16 | $13.75 | $13.63 | $0.12 | 33,361.0 | -0.36% |
Cohen Steers Closed End Opportunity Fund Inc 주식 (FOF) 연도별 가격 이력
이 심층 분석에서는 Cohen Steers Closed End Opportunity Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FOF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cohen Steers Closed End Opportunity Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cohen Steers Closed End Opportunity Fund Inc 주식 (FOF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $13.86 | $13.50 | $0.36 | 483,041.0 | +1.18% |
| 2026-07 | $13.96 | $13.25 | $0.71 | 939,168.0 | -2.09% |
| 2026-06 | $14.12 | $13.14 | $0.98 | 1,045,838.0 | -1.07% |
| 2026-05 | $14.39 | $13.45 | $0.94 | 1,233,465.0 | +0.36% |
| 2026-04 | $14.01 | $12.86 | $1.15 | 1,137,748.0 | +8.96% |
| 2026-03 | $14.50 | $12.57 | $1.93 | 1,789,607.0 | -11.09% |
| 2026-02 | $14.73 | $14.06 | $0.67 | 2,121,353.0 | -2.70% |
| 2026-01 | $15.04 | $13.11 | $1.93 | 2,473,324.0 | +12.35% |
Cohen Steers Closed End Opportunity Fund Inc 주식 (FOF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $13.43 | $12.87 | $0.5599 | 1,014,481.0 | +1.29% |
| 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 주식 (FOF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.81%
0.32%
자본화:
|
볼륨(24시간):