Stockscreener 앱 받기
23.57
0.04%
-0.010
Cohen & Steers Infrastructure Fund, Inc 주식 (UTF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $23.65 | $23.50 | $0.15 | 125,192.0 | -0.04% |
| 2024-05-16 | $23.74 | $23.55 | $0.1856 | 125,588.0 | -0.13% |
| 2024-05-15 | $23.76 | $23.55 | $0.2149 | 166,505.0 | +0.13% |
| 2024-05-14 | $23.70 | $23.50 | $0.20 | 133,314.0 | -0.76% |
| 2024-05-13 | $23.76 | $23.63 | $0.13 | 175,775.0 | +0.55% |
| 2024-05-10 | $23.70 | $23.57 | $0.13 | 135,984.0 | +0.08% |
| 2024-05-09 | $23.63 | $23.30 | $0.33 | 159,193.0 | +1.20% |
| 2024-05-08 | $23.39 | $23.26 | $0.13 | 167,099.0 | +0.13% |
| 2024-05-07 | $23.37 | $23.21 | $0.16 | 186,401.0 | +0.00% |
| 2024-05-06 | $23.35 | $23.11 | $0.24 | 204,815.0 | +0.82% |
| 2024-05-03 | $23.28 | $23.05 | $0.2263 | 150,768.0 | +0.48% |
| 2024-05-02 | $23.08 | $22.86 | $0.223 | 142,851.0 | +1.14% |
| 2024-05-01 | $22.88 | $22.59 | $0.285 | 258,573.0 | -0.26% |
| 2024-04-30 | $23.00 | $22.74 | $0.26 | 475,736.0 | -1.26% |
| 2024-04-29 | $23.37 | $22.93 | $0.435 | 215,914.0 | -0.13% |
| 2024-04-26 | $23.43 | $23.11 | $0.32 | 192,093.0 | -0.69% |
| 2024-04-25 | $23.28 | $22.80 | $0.48 | 197,309.0 | +0.43% |
| 2024-04-24 | $23.20 | $22.49 | $0.715 | 301,270.0 | +2.79% |
| 2024-04-23 | $22.60 | $22.36 | $0.24 | 135,874.0 | +1.21% |
| 2024-04-22 | $22.35 | $22.20 | $0.1498 | 169,460.0 | +0.27% |
| 2024-04-19 | $22.27 | $22.06 | $0.212 | 127,368.0 | +1.00% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $23.76 | $22.59 | $1.17 | 2,257,250.0 | +3.38% |
| 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% |
0.49%
0.04%
자본화:
|
볼륨(24시간):