Stockscreener 앱 받기
25.70
0.67%
0.17
Cohen Steers Infrastructure Fund Inc 주식 (UTF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $25.75 | $25.56 | $0.19 | 154,117.0 | +0.67% |
| 2026-10-15 | $25.75 | $25.40 | $0.349 | 272,114.0 | +0.04% |
| 2026-10-14 | $25.70 | $25.40 | $0.30 | 277,455.0 | -0.82% |
| 2026-10-13 | $25.81 | $25.51 | $0.30 | 283,787.0 | -0.31% |
| 2026-10-12 | $25.89 | $25.71 | $0.18 | 226,655.0 | +0.27% |
| 2026-10-09 | $25.81 | $25.50 | $0.3062 | 246,559.0 | +0.43% |
| 2026-10-08 | $25.64 | $25.38 | $0.26 | 317,889.0 | +1.10% |
| 2026-10-07 | $25.54 | $25.31 | $0.2299 | 241,414.0 | -0.98% |
| 2026-10-06 | $25.60 | $25.26 | $0.34 | 390,015.0 | +1.71% |
| 2026-10-05 | $25.29 | $25.02 | $0.2649 | 425,377.0 | +0.00% |
| 2026-10-02 | $25.20 | $24.70 | $0.50 | 378,369.0 | +2.32% |
| 2026-10-01 | $24.65 | $24.37 | $0.279 | 395,067.0 | -0.20% |
| 2026-09-30 | $24.78 | $24.43 | $0.35 | 487,500.0 | +1.11% |
| 2026-09-29 | $24.39 | $23.86 | $0.525 | 627,808.0 | +2.01% |
| 2026-09-28 | $24.17 | $23.67 | $0.4999 | 548,527.0 | -1.16% |
| 2026-09-25 | $24.18 | $23.80 | $0.38 | 514,167.0 | -0.17% |
| 2026-09-24 | $24.51 | $24.12 | $0.3883 | 464,239.0 | -1.54% |
| 2026-09-23 | $24.79 | $24.48 | $0.31 | 363,187.0 | -0.81% |
| 2026-09-22 | $24.80 | $24.60 | $0.20 | 357,581.0 | +0.45% |
| 2026-09-21 | $24.80 | $24.53 | $0.27 | 463,051.0 | -0.12% |
| 2026-09-18 | $25.06 | $24.68 | $0.38 | 334,448.0 | -1.71% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $25.89 | $24.37 | $1.52 | 3,608,818.0 | +4.26% |
| 2026-09 | $27.14 | $23.67 | $3.47 | 8,669,492.0 | -9.11% |
| 2026-08 | $27.84 | $26.83 | $1.01 | 5,012,698.0 | -2.41% |
| 2026-07 | $28.11 | $27.15 | $0.96 | 5,241,826.0 | +0.72% |
| 2026-06 | $27.90 | $26.58 | $1.32 | 6,395,986.0 | +2.45% |
| 2026-05 | $27.35 | $26.50 | $0.85 | 5,672,042.0 | -0.52% |
| 2026-04 | $27.20 | $25.98 | $1.22 | 6,867,650.0 | +4.60% |
| 2026-03 | $27.33 | $25.06 | $2.27 | 7,720,790.0 | -4.43% |
| 2026-02 | $27.12 | $25.71 | $1.41 | 7,189,875.0 | +4.76% |
| 2026-01 | $25.99 | $23.86 | $2.13 | 7,716,881.0 | +7.22% |
Cohen Steers Infrastructure Fund Inc 주식 (UTF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $24.55 | $23.47 | $1.08 | 8,753,521.0 | -1.22% |
| 2025-11 | $24.64 | $23.42 | $1.22 | 7,768,121.0 | +4.23% |
| 2025-10 | $24.99 | $23.50 | $1.49 | 15,416,820.0 | -4.76% |
| 2025-09 | $26.58 | $23.81 | $2.77 | 11,694,842.0 | -6.98% |
| 2025-08 | $27.25 | $26.40 | $0.85 | 3,582,346.0 | +0.34% |
| 2025-07 | $27.17 | $26.33 | $0.84 | 3,829,632.0 | -1.41% |
| 2025-06 | $26.95 | $25.81 | $1.14 | 3,541,968.0 | +2.82% |
| 2025-05 | $26.28 | $24.95 | $1.33 | 3,925,589.0 | +3.27% |
| 2025-04 | $25.93 | $22.05 | $3.88 | 6,138,771.0 | -0.67% |
| 2025-03 | $25.73 | $24.13 | $1.60 | 4,585,201.0 | +3.65% |
| 2025-02 | $24.85 | $24.00 | $0.85 | 3,710,669.0 | +0.78% |
| 2025-01 | $24.74 | $23.32 | $1.42 | 4,299,954.0 | +1.75% |
Cohen Steers Infrastructure Fund Inc 주식 (UTF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.21 | $23.13 | $3.08 | 4,401,477.0 | -8.89% |
| 2024-11 | $26.30 | $24.75 | $1.55 | 3,187,018.0 | +4.38% |
| 2024-10 | $26.31 | $25.08 | $1.23 | 3,895,283.0 | -3.50% |
| 2024-09 | $26.07 | $24.86 | $1.21 | 3,718,050.0 | +4.45% |
| 2024-08 | $25.00 | $23.76 | $1.24 | 4,047,065.0 | +2.30% |
| 2024-07 | $24.50 | $22.20 | $2.30 | 4,254,784.0 | +8.36% |
| 2024-06 | $23.77 | $22.10 | $1.67 | 3,143,176.0 | -5.23% |
| 2024-05 | $23.76 | $22.52 | $1.24 | 3,619,770.0 | +4.04% |
| 2024-04 | $23.87 | $21.26 | $2.61 | 5,129,752.0 | -3.27% |
| 2024-03 | $23.84 | $21.84 | $2.00 | 4,582,199.0 | +8.02% |
| 2024-02 | $22.54 | $21.41 | $1.12 | 4,631,740.0 | -0.23% |
| 2024-01 | $22.41 | $20.56 | $1.85 | 7,172,662.0 | +2.97% |
1.01%
0.09%
자본화:
|
볼륨(24시간):