Stockscreener 앱 받기
11.98
0.58%
0.0074
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 |
|---|---|---|---|---|---|
| 2025-05-14 | $12.06 | $11.97 | $0.09 | 783.0 | +0.75% |
| 2025-05-13 | $12.03 | $11.89 | $0.1373 | 38,695.0 | -0.33% |
| 2025-05-12 | $12.06 | $11.89 | $0.1715 | 46,257.0 | +1.48% |
| 2025-05-09 | $11.94 | $11.78 | $0.1608 | 31,779.0 | +0.00% |
| 2025-05-08 | $11.95 | $11.81 | $0.1398 | 46,022.0 | +0.04% |
| 2025-05-07 | $11.92 | $11.73 | $0.19 | 79,228.0 | +0.00% |
| 2025-05-06 | $11.98 | $11.64 | $0.338 | 85,756.0 | -0.92% |
| 2025-05-05 | $12.00 | $11.90 | $0.10 | 50,334.0 | +0.17% |
| 2025-05-02 | $12.00 | $11.85 | $0.1445 | 70,558.0 | +0.68% |
| 2025-05-01 | $11.95 | $11.64 | $0.3056 | 75,535.0 | +0.94% |
| 2025-04-30 | $11.74 | $11.52 | $0.2198 | 56,081.0 | +0.00% |
| 2025-04-29 | $11.79 | $11.60 | $0.19 | 66,461.0 | +1.38% |
| 2025-04-28 | $11.73 | $11.48 | $0.2452 | 42,689.0 | +0.26% |
| 2025-04-25 | $11.65 | $11.42 | $0.234 | 42,834.0 | +0.61% |
| 2025-04-24 | $11.57 | $11.32 | $0.25 | 57,609.0 | +1.24% |
| 2025-04-23 | $11.59 | $11.28 | $0.3099 | 71,319.0 | +0.62% |
| 2025-04-22 | $11.47 | $11.18 | $0.2857 | 166,187.0 | +0.18% |
| 2025-04-21 | $11.43 | $11.14 | $0.2938 | 35,145.0 | -0.97% |
| 2025-04-17 | $11.44 | $11.21 | $0.2281 | 26,637.0 | +0.80% |
| 2025-04-16 | $11.50 | $11.17 | $0.3299 | 71,479.0 | -0.71% |
| 2025-04-15 | $11.54 | $11.25 | $0.2899 | 56,074.0 | +0.18% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $12.06 | $11.64 | $0.42 | 524,947.0 | +2.81% |
| 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% |
0.02%
0.00%
자본화:
|
볼륨(24시간):