Hot Features
프리미엄
Cohen and Steers TaxAdv Pfd Securities and Income Fund (PTA)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.409207161125 | 19.55 | 19.595 | 19.21 | 127718 | 19.4323343 | CS |
| 4 | 0.42 | 2.20472440945 | 19.05 | 19.77 | 18.93 | 217533 | 19.31047194 | CS |
| 12 | -1.23 | -5.94202898551 | 20.7 | 20.71 | 18.92 | 173677 | 19.73138566 | CS |
| 26 | -0.39 | -1.96374622356 | 19.86 | 21.28 | 18.92 | 129808 | 20.01308088 | CS |
| 52 | 1.33 | 7.33186328556 | 18.14 | 21.28 | 17.88 | 129460 | 19.53720085 | CS |
| 156 | -4.71 | -19.4789081886 | 24.18 | 24.28 | 15.84 | 165504 | 18.94524188 | CS |
| 260 | -5.54 | -22.1511395442 | 25.01 | 26.25 | 15.84 | 156543 | 20.39153962 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 19.47 | -0.09 | -0.46 | 19.58 | 19.69 | 19.45 | 134544 |
| 1737070800 | 19.56 | 0.05 | 0.26 | 19.52 | 19.595 | 19.49 | 97525 |
| 1736984400 | 19.51 | 0.25 | 1.30 | 19.35 | 19.57 | 19.35 | 125705 |
| 1736898000 | 19.26 | -0.11 | -0.57 | 19.3 | 19.301 | 19.21 | 112839 |
| 1736811600 | 19.37 | -0.09 | -0.46 | 19.49 | 19.5 | 19.34 | 123744 |
| 1736552400 | 19.46 | -0.15 | -0.76 | 19.52 | 19.55 | 19.4 | 164939 |
| 1736379600 | 19.61 | 0.23 | 1.19 | 19.35 | 19.65 | 19.35 | 219782 |
| 1736293200 | 19.38 | -0.2 | -1.02 | 19.57 | 19.6231 | 19.34 | 187936 |
| 1736206800 | 19.58 | -0.12 | -0.61 | 19.75 | 19.77 | 19.51 | 151205 |
| 1735947600 | 19.7 | 0.18 | 0.92 | 19.56 | 19.73 | 19.55 | 175074 |
| 1735861200 | 19.52 | 0.3 | 1.56 | 19.285 | 19.52 | 19.2357 | 111682 |
| 1735688400 | 19.22 | 0.11 | 0.58 | 19.07 | 19.3 | 19.07 | 362532 |
| 1735602000 | 19.11 | -0.01 | -0.05 | 18.99 | 19.2 | 18.93 | 357853 |
| 1735342800 | 19.12 | -0.05 | -0.26 | 19.14 | 19.19 | 19.08 | 253563 |
| 1735256400 | 19.17 | -0.08 | -0.42 | 19.23 | 19.31 | 19.11 | 544661 |
| 1735077840 | 19.25 | 0.08 | 0.42 | 19.25 | 19.35 | 19.12 | 111218 |
| 1734997200 | 19.17 | -0.08 | -0.42 | 19.2 | 19.25 | 19.05 | 281602 |
| 1734738000 | 19.25 | 0.08 | 0.42 | 19.18 | 19.36 | 19.0479 | 258102 |
| 1734651600 | 19.17 | -0.1 | -0.52 | 19.3 | 19.38 | 18.92 | 288006 |
| 1734565200 | 19.27 | -0.31 | -1.58 | 19.55 | 19.71 | 19.21 | 310996 |
| 1734478800 | 19.58 | -0.19 | -0.96 | 19.77 | 19.8164 | 19.55 | 193269 |
| 1734392400 | 19.77 | 0 | 0.00 | 19.8487 | 19.8487 | 19.7 | 172599 |
| 1734133200 | 19.77 | 0.13 | 0.66 | 19.615 | 19.8 | 19.6 | 149309 |
| 1734046800 | 19.64 | -0.12 | -0.61 | 19.7737 | 19.83 | 19.58 | 194935 |
| 1733960400 | 19.76 | -0.11 | -0.55 | 20 | 20 | 19.75 | 231590 |
| 1733874000 | 19.87 | -0.32 | -1.58 | 19.9852 | 20.05 | 19.76 | 231117 |
| 1733787600 | 20.19 | -0.02 | -0.10 | 20.17 | 20.27 | 20.15 | 109720 |
| 1733528400 | 20.21 | -0.09 | -0.44 | 20.22 | 20.3 | 20.15 | 96690 |
| 1733442000 | 20.3 | 0.03 | 0.15 | 20.215 | 20.38 | 20.1306 | 133874 |
| 1733355600 | 20.27 | -0.06 | -0.30 | 20.29 | 20.2994 | 20.1 | 138412 |
| 1733269200 | 20.33 | 0.08 | 0.40 | 20.179 | 20.39 | 20.03 | 169286 |
| 1733182800 | 20.25 | 0.1 | 0.50 | 20.1 | 20.27 | 20.01 | 213937 |
| 1732917840 | 20.15 | 0.14 | 0.70 | 19.99 | 20.1573 | 19.99 | 60067 |
| 1732750800 | 20.01 | 0.09 | 0.45 | 20.01 | 20.18 | 19.94 | 156814 |
| 1732664400 | 19.92 | -0.16 | -0.80 | 20.17 | 20.1999 | 19.85 | 131279 |
| 1732578000 | 20.08 | 0.08 | 0.40 | 20.0988 | 20.15 | 20.06 | 136692 |
| 1732318800 | 20 | -0.35 | -1.72 | 20.12 | 20.19 | 19.96 | 303167 |
| 1732232400 | 20.35 | 0.25 | 1.24 | 20.1123 | 20.5 | 20.1123 | 167437 |
| 1732146000 | 20.1 | -0.02 | -0.10 | 20.0978 | 20.17 | 20.03 | 117478 |
| 1732059600 | 20.12 | 0.18 | 0.90 | 19.881 | 20.17 | 19.8801 | 160142 |
| 1731973200 | 19.94 | 0.19 | 0.96 | 19.7295 | 20.01 | 19.7269 | 142230 |
| 1731714000 | 19.75 | -0.07 | -0.35 | 19.66 | 19.85 | 19.58 | 103355 |
| 1731627600 | 19.82 | -0.11 | -0.55 | 20.09 | 20.09 | 19.78 | 135704 |
| 1731541200 | 19.93 | -0.14 | -0.70 | 20.14 | 20.2175 | 19.93 | 105152 |
| 1731454800 | 20.07 | -0.44 | -2.15 | 20.483 | 20.4966 | 20.05 | 103229 |
| 1731368400 | 20.51 | -0.15 | -0.73 | 20.564 | 20.6719 | 20.4 | 88860 |
| 1731109200 | 20.66 | 0.18 | 0.88 | 20.43 | 20.68 | 20.43 | 114657 |
| 1731022800 | 20.48 | 0.22 | 1.09 | 20.3993 | 20.48 | 20.25 | 132493 |
| 1730936400 | 20.26 | -0.04 | -0.20 | 20.2351 | 20.359 | 20.16 | 74282 |
| 1730850000 | 20.3 | -0.01 | -0.05 | 20.43 | 20.43 | 20.1951 | 100357 |
| 1730763600 | 20.31 | 0.14 | 0.69 | 20.17 | 20.35 | 20.15 | 100173 |
| 1730500800 | 20.17 | -0.01 | -0.05 | 20.2 | 20.38 | 20.08 | 145669 |
| 1730414400 | 20.18 | 0.01 | 0.05 | 20.152 | 20.3 | 20.08 | 122043 |
| 1730328000 | 20.17 | 0.02 | 0.10 | 20.215 | 20.235 | 20.01 | 181061 |
| 1730241600 | 20.15 | -0.18 | -0.89 | 20.301 | 20.358 | 20.15 | 127064 |
| 1730155200 | 20.33 | -0.25 | -1.21 | 20.58 | 20.611 | 20.3206 | 137284 |
| 1729896000 | 20.58 | -0.03 | -0.15 | 20.7 | 20.71 | 20.52 | 72881 |
| 1729809600 | 20.61 | -0.02 | -0.10 | 20.67 | 20.7047 | 20.58 | 83712 |
| 1729723200 | 20.63 | -0.16 | -0.77 | 20.7 | 20.78 | 20.56 | 82091 |
| 1729636800 | 20.79 | -0.03 | -0.14 | 20.8 | 20.8674 | 20.73 | 63013 |
| 1729550400 | 20.82 | -0.07 | -0.34 | 20.85 | 20.8895 | 20.78 | 64252 |
