Stockscreener 앱 받기
26.14
0.15%
-0.04
시간 외 거래:
26.14
Cohen Steers Infrastructure Fund Inc 주식 (UTF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $26.37 | $26.12 | $0.245 | 129,749.0 | -0.15% |
| 2025-09-04 | $26.47 | $26.15 | $0.32 | 164,372.0 | -0.27% |
| 2025-09-03 | $26.35 | $26.20 | $0.1485 | 140,000.0 | -0.04% |
| 2025-09-02 | $26.58 | $26.20 | $0.38 | 243,094.0 | -1.50% |
| 2025-08-29 | $26.75 | $26.52 | $0.23 | 192,821.0 | +0.15% |
| 2025-08-28 | $26.69 | $26.43 | $0.26 | 187,790.0 | +0.41% |
| 2025-08-27 | $26.81 | $26.40 | $0.41 | 378,559.0 | -1.01% |
| 2025-08-26 | $26.89 | $26.72 | $0.17 | 164,666.0 | -0.41% |
| 2025-08-25 | $27.05 | $26.84 | $0.2099 | 119,629.0 | -0.63% |
| 2025-08-22 | $27.11 | $26.93 | $0.1795 | 106,571.0 | +0.59% |
| 2025-08-21 | $27.02 | $26.80 | $0.2194 | 145,529.0 | -0.26% |
| 2025-08-20 | $27.04 | $26.86 | $0.18 | 112,578.0 | +0.78% |
| 2025-08-19 | $26.82 | $26.65 | $0.17 | 129,948.0 | +0.19% |
| 2025-08-18 | $26.98 | $26.71 | $0.2728 | 179,430.0 | -0.78% |
| 2025-08-15 | $27.00 | $26.74 | $0.26 | 146,856.0 | +0.64% |
| 2025-08-14 | $27.04 | $26.74 | $0.30 | 329,228.0 | -0.93% |
| 2025-08-13 | $27.05 | $26.91 | $0.14 | 171,798.0 | +0.00% |
| 2025-08-12 | $27.06 | $26.88 | $0.18 | 140,923.0 | -0.22% |
| 2025-08-11 | $27.13 | $26.91 | $0.2184 | 146,850.0 | +0.00% |
| 2025-08-08 | $27.25 | $27.05 | $0.20 | 231,727.0 | -0.11% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $26.58 | $26.12 | $0.455 | 806,964.0 | -1.95% |
| 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% |
0.69%
0.09%
자본화:
|
볼륨(24시간):