Stockscreener 앱 받기
25.21
1.24%
0.31
시간 외 거래:
25.21
Cohen Steers Infrastructure Fund Inc 주식 (UTF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $25.30 | $24.98 | $0.325 | 128,401.0 | +1.24% |
| 2024-11-15 | $25.00 | $24.82 | $0.18 | 140,727.0 | +0.12% |
| 2024-11-14 | $25.00 | $24.84 | $0.16 | 116,334.0 | +0.04% |
| 2024-11-13 | $25.19 | $24.86 | $0.33 | 160,925.0 | -0.68% |
| 2024-11-12 | $25.59 | $25.03 | $0.56 | 153,665.0 | -2.61% |
| 2024-11-11 | $25.79 | $25.60 | $0.1916 | 164,425.0 | +0.82% |
| 2024-11-08 | $25.51 | $25.31 | $0.2009 | 177,388.0 | +0.79% |
| 2024-11-07 | $25.34 | $25.00 | $0.3399 | 179,013.0 | +1.16% |
| 2024-11-06 | $25.24 | $24.95 | $0.2932 | 202,835.0 | -0.52% |
| 2024-11-05 | $25.18 | $24.85 | $0.3301 | 147,377.0 | +1.05% |
| 2024-11-04 | $25.06 | $24.75 | $0.31 | 210,412.0 | -0.80% |
| 2024-11-01 | $25.38 | $25.04 | $0.3368 | 161,743.0 | -0.20% |
| 2024-10-31 | $25.52 | $25.12 | $0.404 | 316,610.0 | -0.79% |
| 2024-10-30 | $25.39 | $25.13 | $0.2581 | 152,430.0 | +0.52% |
| 2024-10-29 | $25.42 | $25.15 | $0.27 | 176,604.0 | -1.06% |
| 2024-10-28 | $25.83 | $25.43 | $0.4019 | 172,541.0 | +0.04% |
| 2024-10-25 | $25.59 | $25.35 | $0.236 | 180,702.0 | -0.16% |
| 2024-10-24 | $25.59 | $25.35 | $0.24 | 150,506.0 | +0.16% |
| 2024-10-23 | $25.49 | $25.30 | $0.19 | 141,188.0 | +0.24% |
| 2024-10-22 | $25.55 | $25.34 | $0.2142 | 137,806.0 | -0.59% |
| 2024-10-21 | $25.69 | $25.43 | $0.2599 | 143,683.0 | -0.43% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $25.79 | $24.75 | $1.04 | 2,071,646.0 | +0.36% |
| 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
| 월 | 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% |
Cohen Steers Infrastructure Fund Inc 주식 (UTF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $25.50 | $23.35 | $2.15 | 3,303,372.0 | -4.04% |
| 2022-11 | $25.00 | $22.92 | $2.08 | 2,807,652.0 | +4.95% |
| 2022-10 | $24.59 | $20.90 | $3.69 | 3,356,584.0 | +2.50% |
| 2022-09 | $27.98 | $22.69 | $5.29 | 3,520,190.0 | -12.80% |
| 2022-08 | $28.39 | $26.34 | $2.05 | 2,507,744.0 | -3.27% |
| 2022-07 | $27.67 | $24.50 | $3.17 | 2,203,254.0 | +8.85% |
| 2022-06 | $28.49 | $22.90 | $5.59 | 3,800,608.0 | -9.15% |
| 2022-05 | $28.05 | $24.58 | $3.47 | 3,617,627.0 | +3.07% |
| 2022-04 | $29.49 | $27.01 | $2.48 | 2,585,380.0 | -6.63% |
| 2022-03 | $29.13 | $26.50 | $2.63 | 3,448,587.0 | +7.34% |
| 2022-02 | $27.64 | $24.91 | $2.73 | 3,254,172.0 | -0.74% |
| 2022-01 | $29.18 | $24.25 | $4.93 | 4,821,897.0 | -4.67% |
1.91%
0.03%
자본화:
|
볼륨(24시간):