Stockscreener 앱 받기
13.22
0.38%
0.05
시간 외 거래:
13.19
-0.03
-0.23%
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 |
|---|---|---|---|---|---|
| 2024-11-29 | $13.22 | $13.17 | $0.05 | 31,055.0 | +0.38% |
| 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% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $13.29 | $12.60 | $0.6884 | 928,044.0 | +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 주식 (FOF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Cohen Steers Closed End Opportunity Fund Inc 주식 (FOF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.06%
자본화:
|
볼륨(24시간):