Stockscreener 앱 받기
24.03
0.23%
0.0502
Cohen Steers Infrastructure Fund Inc 주식 (UTF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-22 | $24.07 | $23.95 | $0.12 | 133,378.0 | +0.21% |
| 2025-10-21 | $24.23 | $23.98 | $0.25 | 494,485.0 | -0.50% |
| 2025-10-20 | $24.21 | $23.98 | $0.23 | 635,067.0 | +0.88% |
| 2025-10-17 | $24.00 | $23.82 | $0.175 | 447,426.0 | -0.71% |
| 2025-10-16 | $24.20 | $23.82 | $0.38 | 873,171.0 | -0.08% |
| 2025-10-15 | $24.13 | $23.92 | $0.21 | 535,872.0 | +1.01% |
| 2025-10-14 | $23.98 | $23.81 | $0.1732 | 547,885.0 | -0.21% |
| 2025-10-13 | $24.14 | $23.87 | $0.265 | 545,528.0 | -0.33% |
| 2025-10-10 | $24.38 | $23.97 | $0.4121 | 738,310.0 | -1.24% |
| 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% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $24.99 | $23.81 | $1.18 | 9,641,007.0 | -3.10% |
| 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% |
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% |
0.04%
자본화:
|
볼륨(24시간):