Stockscreener 앱 받기
12.34
0.24%
-0.03
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 |
|---|---|---|---|---|---|
| 2026-10-15 | $12.41 | $12.26 | $0.155 | 43,366.0 | -0.24% |
| 2026-10-14 | $12.46 | $12.31 | $0.15 | 40,291.0 | -0.56% |
| 2026-10-13 | $12.46 | $12.34 | $0.12 | 58,265.0 | -0.16% |
| 2026-10-12 | $12.60 | $12.39 | $0.2004 | 51,429.0 | -0.32% |
| 2026-10-09 | $12.50 | $12.40 | $0.10 | 47,774.0 | +0.48% |
| 2026-10-08 | $12.45 | $12.30 | $0.15 | 58,670.0 | +0.00% |
| 2026-10-07 | $12.46 | $12.32 | $0.135 | 46,229.0 | +0.00% |
| 2026-10-06 | $12.48 | $12.30 | $0.18 | 77,925.0 | +1.39% |
| 2026-10-05 | $12.60 | $12.26 | $0.3331 | 109,364.0 | -1.84% |
| 2026-10-02 | $12.60 | $12.43 | $0.167 | 58,683.0 | +0.73% |
| 2026-10-01 | $12.52 | $12.34 | $0.175 | 67,099.0 | -0.48% |
| 2026-09-30 | $12.53 | $12.40 | $0.13 | 129,451.0 | +1.05% |
| 2026-09-29 | $12.38 | $12.23 | $0.15 | 118,117.0 | +0.98% |
| 2026-09-28 | $12.26 | $12.12 | $0.1399 | 138,950.0 | -0.33% |
| 2026-09-25 | $12.31 | $12.23 | $0.0897 | 39,038.0 | -0.16% |
| 2026-09-24 | $12.50 | $12.26 | $0.24 | 53,108.0 | -0.41% |
| 2026-09-23 | $12.53 | $12.33 | $0.20 | 71,103.0 | -1.44% |
| 2026-09-22 | $12.59 | $12.47 | $0.1231 | 64,473.0 | +0.00% |
| 2026-09-21 | $12.60 | $12.51 | $0.09 | 81,402.0 | -0.40% |
| 2026-09-18 | $12.68 | $12.52 | $0.155 | 62,448.0 | -0.48% |
| 2026-09-17 | $12.63 | $12.54 | $0.0899 | 48,617.0 | +0.72% |
| 2026-09-16 | $12.62 | $12.45 | $0.1699 | 66,290.0 | -0.08% |
| 2026-09-15 | $12.68 | $12.52 | $0.16 | 58,220.0 | -1.65% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $12.60 | $12.26 | $0.3421 | 659,095.0 | -1.04% |
| 2026-09 | $13.59 | $12.12 | $1.47 | 1,559,004.0 | -8.38% |
| 2026-08 | $13.86 | $13.40 | $0.46 | 994,600.0 | +0.15% |
| 2026-07 | $13.96 | $13.25 | $0.71 | 940,434.0 | -2.09% |
| 2026-06 | $14.12 | $13.14 | $0.98 | 1,047,806.0 | -1.07% |
| 2026-05 | $14.39 | $13.45 | $0.94 | 1,234,090.0 | +0.36% |
| 2026-04 | $14.01 | $12.86 | $1.15 | 1,138,587.0 | +8.96% |
| 2026-03 | $14.50 | $12.57 | $1.93 | 1,790,819.0 | -11.09% |
| 2026-02 | $14.73 | $14.06 | $0.67 | 2,122,919.0 | -2.70% |
| 2026-01 | $15.04 | $13.11 | $1.93 | 2,481,662.0 | +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 | 1,014,984.0 | +1.29% |
| 2025-11 | $13.21 | $12.50 | $0.71 | 999,179.0 | +0.23% |
| 2025-10 | $13.25 | $12.86 | $0.3899 | 1,106,907.0 | +0.61% |
| 2025-09 | $13.17 | $12.79 | $0.38 | 1,340,308.0 | -0.23% |
| 2025-08 | $13.13 | $12.80 | $0.3277 | 1,052,124.0 | +1.40% |
| 2025-07 | $12.93 | $12.60 | $0.3291 | 1,046,181.0 | +2.14% |
| 2025-06 | $12.68 | $12.10 | $0.58 | 840,850.0 | +3.78% |
| 2025-05 | $12.24 | $11.64 | $0.60 | 1,087,583.0 | +3.67% |
| 2025-04 | $12.24 | $10.37 | $1.87 | 1,748,161.0 | -2.82% |
| 2025-03 | $12.50 | $11.77 | $0.73 | 903,322.0 | -2.27% |
| 2025-02 | $12.75 | $12.31 | $0.44 | 832,623.0 | -1.98% |
| 2025-01 | $13.16 | $12.39 | $0.7701 | 1,031,520.0 | -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 | 1,043,377.0 | -4.39% |
| 2024-11 | $13.29 | $12.60 | $0.6884 | 897,790.0 | +3.52% |
| 2024-10 | $13.25 | $12.71 | $0.54 | 1,006,690.0 | -1.77% |
| 2024-09 | $13.07 | $12.46 | $0.61 | 805,763.0 | +2.12% |
| 2024-08 | $12.73 | $11.68 | $1.05 | 1,118,034.0 | +2.91% |
| 2024-07 | $12.71 | $11.92 | $0.79 | 1,000,580.0 | +3.51% |
| 2024-06 | $12.06 | $11.61 | $0.45 | 816,130.0 | +1.96% |
| 2024-05 | $11.90 | $11.34 | $0.56 | 1,156,920.0 | +3.26% |
| 2024-04 | $11.66 | $11.00 | $0.66 | 1,216,263.0 | -2.91% |
| 2024-03 | $11.75 | $11.17 | $0.58 | 1,003,097.0 | +4.84% |
| 2024-02 | $11.75 | $11.02 | $0.7298 | 1,474,805.0 | -3.55% |
| 2024-01 | $11.62 | $11.06 | $0.56 | 1,079,518.0 | +3.21% |
0.13%
2.37%
자본화:
|
볼륨(24시간):