Stockscreener 앱 받기
13.94
0.58%
0.08
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 |
|---|---|---|---|---|---|
| 2026-05-05 | $14.14 | $13.86 | $0.28 | 51,931.0 | +0.58% |
| 2026-05-04 | $14.16 | $13.85 | $0.31 | 43,068.0 | -0.89% |
| 2026-05-01 | $14.16 | $13.91 | $0.2499 | 45,029.0 | +0.00% |
| 2026-04-30 | $14.01 | $13.81 | $0.20 | 75,830.0 | +1.16% |
| 2026-04-29 | $13.97 | $13.75 | $0.22 | 40,988.0 | +0.29% |
| 2026-04-28 | $13.80 | $13.65 | $0.15 | 32,525.0 | +0.58% |
| 2026-04-27 | $13.82 | $13.67 | $0.1499 | 38,170.0 | -0.36% |
| 2026-04-24 | $13.81 | $13.63 | $0.175 | 61,887.0 | +0.59% |
| 2026-04-23 | $13.83 | $13.62 | $0.2099 | 32,865.0 | -0.36% |
| 2026-04-22 | $13.81 | $13.60 | $0.2137 | 23,977.0 | +0.29% |
| 2026-04-21 | $13.81 | $13.66 | $0.1449 | 20,542.0 | -0.80% |
| 2026-04-20 | $13.82 | $13.65 | $0.17 | 45,909.0 | +1.03% |
| 2026-04-17 | $13.81 | $13.57 | $0.245 | 60,890.0 | +0.74% |
| 2026-04-16 | $13.79 | $13.55 | $0.24 | 48,483.0 | -0.59% |
| 2026-04-15 | $13.66 | $13.55 | $0.11 | 37,081.0 | +0.15% |
| 2026-04-14 | $13.67 | $13.48 | $0.19 | 33,537.0 | +0.37% |
| 2026-04-13 | $13.59 | $13.51 | $0.08 | 53,648.0 | -0.29% |
| 2026-04-10 | $13.71 | $13.41 | $0.30 | 53,120.0 | +0.97% |
| 2026-04-09 | $13.49 | $13.39 | $0.1031 | 44,688.0 | +0.75% |
| 2026-04-08 | $13.49 | $13.26 | $0.23 | 107,112.0 | +2.37% |
| 2026-04-07 | $13.14 | $12.99 | $0.1499 | 50,563.0 | +0.69% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $14.16 | $13.85 | $0.31 | 191,959.0 | -0.32% |
| 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% |
0.80%
0.42%
자본화:
|
볼륨(24시간):