Stockscreener 앱 받기
12.99
1.52%
-0.20
시간 외 거래:
12.99
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $13.19 | $12.99 | $0.20 | 52,971.0 | -1.52% |
| 2025-10-09 | $13.25 | $13.15 | $0.0963 | 79,609.0 | -0.15% |
| 2025-10-08 | $13.24 | $13.13 | $0.11 | 46,168.0 | +0.08% |
| 2025-10-07 | $13.20 | $13.05 | $0.15 | 71,544.0 | +0.46% |
| 2025-10-06 | $13.18 | $13.07 | $0.1143 | 54,592.0 | +0.54% |
| 2025-10-03 | $13.11 | $13.05 | $0.0596 | 26,733.0 | +0.23% |
| 2025-10-02 | $13.11 | $13.03 | $0.0755 | 69,011.0 | -0.38% |
| 2025-10-01 | $13.11 | $12.98 | $0.129 | 25,398.0 | +0.38% |
| 2025-09-30 | $13.07 | $13.00 | $0.07 | 40,401.0 | +0.62% |
| 2025-09-29 | $13.00 | $12.87 | $0.13 | 75,146.0 | +0.70% |
| 2025-09-26 | $12.93 | $12.85 | $0.08 | 54,739.0 | +0.08% |
| 2025-09-25 | $12.94 | $12.84 | $0.10 | 44,544.0 | -0.62% |
| 2025-09-24 | $13.00 | $12.89 | $0.1134 | 49,379.0 | -0.38% |
| 2025-09-23 | $13.00 | $12.91 | $0.0901 | 40,756.0 | +0.43% |
| 2025-09-22 | $12.95 | $12.86 | $0.09 | 70,411.0 | +0.51% |
| 2025-09-19 | $12.90 | $12.82 | $0.0819 | 49,986.0 | +0.00% |
| 2025-09-18 | $12.99 | $12.82 | $0.17 | 96,241.0 | +0.39% |
| 2025-09-17 | $13.02 | $12.79 | $0.23 | 350,765.0 | -1.38% |
| 2025-09-16 | $13.04 | $12.98 | $0.055 | 24,619.0 | +0.00% |
| 2025-09-15 | $13.08 | $13.00 | $0.08 | 52,834.0 | -0.15% |
| 2025-09-12 | $13.12 | $13.02 | $0.0988 | 43,408.0 | -0.46% |
| 2025-09-11 | $13.11 | $13.03 | $0.0754 | 28,344.0 | +0.46% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $13.25 | $12.98 | $0.2705 | 478,997.0 | -0.38% |
| 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% |
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% |
1.87%
자본화:
|
볼륨(24시간):