loading

Cohen Steers Infrastructure Fund Inc 주식 (UTF) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-04 $25.80 $24.15 $1.65 376,060.0 -6.50%
2025-04-03 $25.93 $25.51 $0.42 297,836.0 -0.23%
2025-04-02 $25.91 $25.60 $0.315 232,159.0 +1.01%
2025-04-01 $25.70 $25.36 $0.3399 219,969.0 +0.31%
2025-03-31 $25.73 $25.30 $0.43 444,696.0 +0.87%
2025-03-28 $25.33 $25.11 $0.22 287,851.0 +1.32%
2025-03-27 $25.09 $24.86 $0.23 228,012.0 +0.93%
2025-03-26 $24.85 $24.66 $0.19 197,843.0 +0.49%
2025-03-25 $24.89 $24.45 $0.4399 234,119.0 -0.84%
2025-03-24 $25.04 $24.80 $0.2399 139,606.0 +0.00%
2025-03-21 $25.02 $24.84 $0.18 108,839.0 -0.48%
2025-03-20 $25.02 $24.80 $0.2175 106,582.0 +0.12%
2025-03-19 $25.03 $24.84 $0.195 108,241.0 +0.36%
2025-03-18 $24.97 $24.75 $0.22 115,969.0 -0.08%
2025-03-17 $24.99 $24.54 $0.4499 203,282.0 +1.39%
2025-03-14 $24.57 $24.16 $0.4099 154,985.0 +1.61%
2025-03-13 $24.44 $24.13 $0.3069 162,396.0 -0.86%
2025-03-12 $24.50 $24.17 $0.3299 179,733.0 +0.21%
2025-03-11 $24.73 $24.25 $0.4792 279,505.0 -1.78%
2025-03-10 $24.99 $24.66 $0.33 273,592.0 -0.08%
2025-03-07 $24.84 $24.28 $0.56 265,198.0 +2.10%
2025-03-06 $24.49 $24.22 $0.27 262,281.0 -0.90%
2025-03-05 $24.65 $24.40 $0.2499 347,301.0 +0.25%

Cohen Steers Infrastructure Fund Inc 주식 (UTF) 연도별 가격 이력

이 심층 분석에서는 Cohen Steers Infrastructure Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UTF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cohen Steers Infrastructure Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Cohen Steers Infrastructure Fund Inc 주식 (UTF) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $25.93 $24.15 $1.78 1,126,024.0 -5.48%
2025-03 $25.73 $24.13 $1.60 4,371,304.0 +3.65%
2025-02 $24.85 $24.00 $0.85 3,708,669.0 +0.78%
2025-01 $24.74 $23.32 $1.42 4,298,921.0 +1.75%

Cohen Steers Infrastructure Fund Inc 주식 (UTF) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $26.21 $23.13 $3.08 4,398,840.0 -8.89%
2024-11 $26.30 $24.75 $1.55 3,175,503.0 +4.38%
2024-10 $26.31 $25.08 $1.23 3,886,772.0 -3.50%
2024-09 $26.07 $24.86 $1.21 3,716,278.0 +4.45%
2024-08 $25.00 $23.76 $1.24 4,038,756.0 +2.30%
2024-07 $24.50 $22.20 $2.30 4,250,803.0 +8.36%
2024-06 $23.77 $22.10 $1.67 3,142,258.0 -5.23%
2024-05 $23.76 $22.52 $1.24 3,618,975.0 +4.04%
2024-04 $23.87 $21.26 $2.61 5,127,728.0 -3.27%
2024-03 $23.84 $21.84 $2.00 4,579,232.0 +8.02%
2024-02 $22.54 $21.41 $1.12 4,630,583.0 -0.23%
2024-01 $22.41 $20.56 $1.85 7,170,978.0 +2.97%

Cohen Steers Infrastructure Fund Inc 주식 (UTF) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $22.47 $21.13 $1.34 5,348,467.0 -0.98%
2023-11 $21.71 $19.37 $2.34 5,456,502.0 +8.61%
2023-10 $19.90 $18.15 $1.75 6,499,982.0 +0.87%
2023-09 $22.09 $19.50 $2.59 5,318,475.0 -9.44%
2023-08 $23.38 $21.20 $2.18 4,360,466.0 -7.45%
2023-07 $23.76 $22.78 $0.98 3,958,891.0 -1.10%
2023-06 $23.65 $21.00 $2.65 4,407,459.0 +11.68%
2023-05 $23.43 $20.92 $2.51 3,974,515.0 -8.84%
2023-04 $24.49 $22.89 $1.60 2,751,984.0 -4.92%
2023-03 $24.91 $22.00 $2.91 3,242,764.0 -0.25%
2023-02 $26.19 $24.38 $1.81 2,809,158.0 -4.23%
2023-01 $25.80 $23.81 $1.99 2,891,268.0 +6.46%
closed_end_fund_equity ETY
$13.43
price down icon 7.41%
closed_end_fund_equity ADX
$18.45
price down icon 4.16%
closed_end_fund_equity KYN
$12.18
price down icon 6.85%
closed_end_fund_equity GDV
$23.38
price down icon 4.06%
closed_end_fund_equity UTG
$32.42
price down icon 2.72%
자본화:     |  볼륨(24시간):