Hot Features
프리미엄
Cohen and Steers TaxAdv Pfd Securities and Income Fund (PTA)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0599 | 0.300702811245 | 19.92 | 20.05 | 19.75 | 117730 | 19.92898746 | CS |
| 4 | -0.0101 | -0.0505252626313 | 19.99 | 20.39 | 19.74 | 108420 | 19.98481995 | CS |
| 12 | 0.1299 | 0.654408060453 | 19.85 | 20.39 | 18.92 | 164190 | 19.5877364 | CS |
| 26 | -0.5401 | -2.6320662768 | 20.52 | 21.28 | 18.92 | 137000 | 19.98518375 | CS |
| 52 | 0.6999 | 3.63018672199 | 19.28 | 21.28 | 18.19 | 123295 | 19.73831769 | CS |
| 156 | -2.0201 | -9.18227272727 | 22 | 22.55 | 15.84 | 162702 | 18.79210063 | CS |
| 260 | -5.0301 | -20.112355058 | 25.01 | 26.25 | 15.84 | 155533 | 20.38120597 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741131600 | 19.91 | -0.04 | -0.20 | 19.98 | 20.05 | 19.84 | 140101 |
| 1741045200 | 19.95 | 0.02 | 0.10 | 19.94 | 20 | 19.83 | 163508 |
| 1740786000 | 19.93 | 0.05 | 0.25 | 19.88 | 19.95 | 19.8 | 106595 |
| 1740699600 | 19.88 | -0.09 | -0.45 | 19.99 | 19.99 | 19.8 | 91133 |
| 1740613200 | 19.97 | 0.11 | 0.55 | 19.92 | 19.99 | 19.8 | 87312 |
| 1740526800 | 19.86 | 0.09 | 0.46 | 19.82 | 19.89 | 19.78 | 72680 |
| 1740440400 | 19.77 | -0.02 | -0.10 | 19.76 | 19.85 | 19.76 | 50889 |
| 1740181200 | 19.79 | 0.05 | 0.25 | 19.75 | 19.9 | 19.75 | 65981 |
| 1740094800 | 19.74 | -0.17 | -0.85 | 19.87 | 19.9883 | 19.74 | 87602 |
| 1740008400 | 19.91 | -0.01 | -0.05 | 19.95 | 19.9756 | 19.8501 | 33830 |
| 1739922000 | 19.92 | -0.04 | -0.20 | 20.02 | 20.05 | 19.8701 | 76797 |
| 1739576400 | 19.96 | 0.11 | 0.55 | 20.13 | 20.13 | 19.91 | 111380 |
| 1739490000 | 19.85 | -0.02 | -0.10 | 19.87 | 19.9206 | 19.83 | 81481 |
| 1739403600 | 19.87 | -0.15 | -0.75 | 19.79 | 19.9843 | 19.79 | 65901 |
| 1739317200 | 20.02 | -0.11 | -0.55 | 19.99 | 20.0788 | 19.9 | 96125 |
| 1739230800 | 20.13 | 0.1 | 0.50 | 20.01 | 20.31 | 20.0043 | 83993 |
| 1738971600 | 20.03 | -0.22 | -1.09 | 20.23 | 20.23 | 20.02 | 177304 |
| 1738885200 | 20.25 | 0.24 | 1.20 | 20.02 | 20.39 | 19.9807 | 335373 |
| 1738798800 | 20.01 | 0.09 | 0.45 | 19.99 | 20.06 | 19.92 | 124375 |
| 1738712400 | 19.92 | 0 | 0.00 | 19.84 | 20.03 | 19.83 | 114446 |
| 1738626000 | 19.92 | -0.06 | -0.30 | 19.93 | 19.99 | 19.8 | 173944 |
| 1738366800 | 19.98 | 0.07 | 0.35 | 19.91 | 20.09 | 19.85 | 309858 |
| 1738280400 | 19.91 | 0.12 | 0.61 | 19.87 | 19.91 | 19.8 | 91331 |
| 1738194000 | 19.79 | 0.03 | 0.15 | 19.82 | 19.89 | 19.73 | 131615 |
| 1738107600 | 19.76 | 0.1 | 0.51 | 19.7 | 19.79 | 19.65 | 104664 |
| 1738021200 | 19.66 | 0 | 0.00 | 19.66 | 19.71 | 19.62 | 76098 |
| 1737762000 | 19.66 | -0.01 | -0.05 | 19.6 | 19.777 | 19.59 | 135736 |
| 1737675600 | 19.67 | 0 | 0.00 | 19.67 | 19.67 | 19.67 | 0 |
| 1737589200 | 19.67 | -0.06 | -0.30 | 19.76 | 19.76 | 19.56 | 134933 |
| 1737502800 | 19.73 | 0.26 | 1.34 | 19.67 | 19.73 | 19.52 | 128121 |
| 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 |
