24.27
price down icon1.02%   -0.25
after-market 시간 외 거래: 24.50 0.23 +0.95%
loading

Cohen Steers Infrastructure Fund Inc 주식 (UTF) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-09 $24.70 $24.23 $0.47 567,333.0 -1.02%
2025-10-08 $24.74 $24.45 $0.29 480,989.0 -0.41%
2025-10-07 $24.99 $24.62 $0.37 509,658.0 -0.93%
2025-10-06 $24.97 $24.67 $0.2996 804,172.0 +0.77%
2025-10-03 $24.78 $24.30 $0.4824 910,953.0 +1.82%
2025-10-02 $24.69 $24.22 $0.47 657,777.0 -2.10%
2025-10-01 $24.85 $24.63 $0.22 759,003.0 -0.24%
2025-09-30 $24.81 $24.23 $0.5801 989,245.0 +2.35%
2025-09-29 $24.38 $24.10 $0.28 632,740.0 +0.04%
2025-09-26 $24.38 $24.18 $0.1988 353,683.0 +0.04%
2025-09-25 $24.46 $24.18 $0.28 650,730.0 -0.12%
2025-09-24 $24.52 $24.21 $0.31 355,235.0 -0.98%
2025-09-23 $24.48 $24.08 $0.40 572,760.0 +2.00%
2025-09-22 $24.27 $23.81 $0.4592 1,265,030.0 -2.76%
2025-09-19 $25.15 $24.64 $0.51 828,221.0 -1.24%
2025-09-18 $25.06 $24.62 $0.4414 925,838.0 +1.05%
2025-09-17 $24.96 $24.55 $0.41 669,235.0 +0.86%
2025-09-16 $25.14 $24.52 $0.6205 847,728.0 -2.78%
2025-09-15 $25.72 $25.22 $0.50 740,927.0 -1.64%
2025-09-12 $25.87 $25.51 $0.3554 674,561.0 -0.50%
2025-09-11 $26.12 $25.77 $0.35 882,532.0 -1.23%
2025-09-10 $26.17 $26.00 $0.169 141,905.0 +0.27%
2025-09-09 $26.08 $25.84 $0.2398 160,947.0 -0.31%

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
2025-10 $24.99 $24.22 $0.77 5,257,187.0 -2.14%
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

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 GDV
$27.06
price down icon 0.73%
closed_end_fund_equity ETY
$15.83
price down icon 0.25%
closed_end_fund_equity CLM
$8.47
price down icon 0.12%
closed_end_fund_equity KYN
$12.10
price down icon 1.31%
closed_end_fund_equity ADX
$22.64
price down icon 0.13%
자본화:     |  볼륨(24시간):