Stockscreener 앱 받기
26.97
0.48%
0.13
시간 외 거래:
27.15
0.18
+0.67%
Cohen Steers Infrastructure Fund Inc 주식 (UTF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-13 | $27.17 | $26.83 | $0.3352 | 193,928.0 | +0.48% |
| 2026-08-12 | $27.19 | $26.83 | $0.3622 | 290,650.0 | -0.59% |
| 2026-08-11 | $27.12 | $26.90 | $0.2202 | 242,006.0 | -0.59% |
| 2026-08-10 | $27.46 | $27.05 | $0.4056 | 266,737.0 | -0.26% |
| 2026-08-07 | $27.35 | $27.07 | $0.2799 | 194,758.0 | -0.07% |
| 2026-08-06 | $27.33 | $27.11 | $0.22 | 204,799.0 | -0.18% |
| 2026-08-05 | $27.58 | $27.16 | $0.4158 | 296,462.0 | -0.98% |
| 2026-08-04 | $27.67 | $27.31 | $0.359 | 314,069.0 | -0.47% |
| 2026-08-03 | $27.84 | $27.59 | $0.2476 | 350,559.0 | -0.11% |
| 2026-07-31 | $27.90 | $27.63 | $0.2729 | 380,167.0 | -0.32% |
| 2026-07-30 | $27.87 | $27.50 | $0.37 | 248,971.0 | +0.61% |
| 2026-07-29 | $27.90 | $27.50 | $0.3999 | 200,505.0 | -0.50% |
| 2026-07-28 | $27.95 | $27.70 | $0.25 | 231,000.0 | +0.22% |
| 2026-07-27 | $28.02 | $27.69 | $0.3299 | 187,848.0 | -1.21% |
| 2026-07-24 | $28.07 | $27.90 | $0.1699 | 211,930.0 | +0.86% |
| 2026-07-23 | $27.89 | $27.70 | $0.1882 | 164,710.0 | +0.29% |
| 2026-07-22 | $27.85 | $27.54 | $0.3099 | 197,783.0 | +0.54% |
| 2026-07-21 | $28.00 | $27.53 | $0.47 | 274,121.0 | -0.61% |
| 2026-07-20 | $27.99 | $27.66 | $0.33 | 215,027.0 | +0.00% |
| 2026-07-17 | $28.11 | $27.66 | $0.45 | 250,564.0 | -0.14% |
| 2026-07-16 | $27.85 | $27.62 | $0.2294 | 184,756.0 | +0.40% |
| 2026-07-15 | $27.99 | $27.61 | $0.3783 | 185,035.0 | -0.29% |
| 2026-07-14 | $27.88 | $27.60 | $0.2761 | 254,983.0 | -0.22% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $27.84 | $26.83 | $1.01 | 2,547,896.0 | -2.74% |
| 2026-07 | $28.11 | $27.15 | $0.96 | 5,038,735.0 | +0.51% |
| 2026-06 | $27.90 | $26.58 | $1.32 | 6,384,738.0 | +2.45% |
| 2026-05 | $27.35 | $26.50 | $0.85 | 5,658,786.0 | -0.52% |
| 2026-04 | $27.20 | $25.98 | $1.22 | 6,857,235.0 | +4.60% |
| 2026-03 | $27.33 | $25.06 | $2.27 | 7,708,194.0 | -4.43% |
| 2026-02 | $27.12 | $25.71 | $1.41 | 7,179,552.0 | +4.76% |
| 2026-01 | $25.99 | $23.86 | $2.13 | 7,701,821.0 | +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 | 8,744,425.0 | -1.22% |
| 2025-11 | $24.64 | $23.42 | $1.22 | 7,763,996.0 | +4.23% |
| 2025-10 | $24.99 | $23.50 | $1.49 | 15,379,731.0 | -4.76% |
| 2025-09 | $26.58 | $23.81 | $2.77 | 11,533,333.0 | -6.98% |
| 2025-08 | $27.25 | $26.40 | $0.85 | 3,580,241.0 | +0.34% |
| 2025-07 | $27.17 | $26.33 | $0.84 | 3,712,654.0 | -1.41% |
| 2025-06 | $26.95 | $25.81 | $1.14 | 3,538,789.0 | +2.82% |
| 2025-05 | $26.28 | $24.95 | $1.33 | 3,924,328.0 | +3.27% |
| 2025-04 | $25.93 | $22.05 | $3.88 | 6,024,923.0 | -0.67% |
| 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
| 월 | 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% |
1.62%
0.62%
자본화:
|
볼륨(24시간):