loading

Cornerstone Total Return Fund-Aktien (CRF) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10-31 $8.10 $8.04 $0.065 574,353.0 +0.06%
2025-10-30 $8.09 $8.01 $0.08 718,975.0 -0.12%
2025-10-29 $8.09 $8.02 $0.07 663,396.0 +0.00%
2025-10-28 $8.08 $7.98 $0.10 637,978.0 +0.50%
2025-10-27 $8.05 $7.96 $0.0899 713,311.0 +0.76%
2025-10-24 $7.98 $7.93 $0.05 746,031.0 +0.25%
2025-10-23 $7.96 $7.88 $0.0795 549,091.0 +0.64%
2025-10-22 $7.95 $7.86 $0.09 949,950.0 -1.01%
2025-10-21 $8.00 $7.92 $0.075 732,929.0 -0.50%
2025-10-20 $8.05 $7.97 $0.08 853,255.0 +0.00%
2025-10-17 $8.03 $7.88 $0.15 920,982.0 +0.63%
2025-10-16 $8.07 $7.92 $0.15 1,218,501.0 -1.24%
2025-10-15 $8.07 $7.97 $0.0972 1,614,770.0 -1.11%
2025-10-14 $8.14 $8.03 $0.11 3,122,197.0 +0.00%
2025-10-13 $8.18 $8.06 $0.12 2,041,953.0 +1.75%
2025-10-10 $8.23 $7.98 $0.255 2,028,755.0 -2.44%
2025-10-09 $8.25 $8.17 $0.08 1,514,413.0 -0.24%
2025-10-08 $8.23 $8.19 $0.04 616,277.0 +0.24%
2025-10-07 $8.19 $8.12 $0.07 1,062,158.0 +0.74%
2025-10-06 $8.13 $8.09 $0.04 571,739.0 +0.37%
2025-10-03 $8.14 $8.07 $0.0668 861,602.0 +0.00%
2025-10-02 $8.10 $8.08 $0.02 379,006.0 +0.12%
2025-10-01 $8.11 $8.03 $0.0835 616,502.0 +0.62%

Cornerstone Total Return Fund-Aktien (CRF) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cornerstone Total Return Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CRF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cornerstone Total Return Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Cornerstone Total Return Fund-Aktien (CRF) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10 $8.25 $7.86 $0.39 23,708,124.0 -0.06%
2025-09 $8.05 $7.77 $0.28 19,311,194.0 +2.29%
2025-08 $7.95 $7.66 $0.2899 16,781,115.0 +0.90%
2025-07 $7.98 $7.67 $0.3052 19,228,152.0 +0.52%
2025-06 $7.77 $7.38 $0.3878 19,108,313.0 +2.38%
2025-05 $7.57 $6.68 $0.89 26,888,558.0 +13.15%
2025-04 $7.32 $5.81 $1.51 36,077,680.0 -6.82%
2025-03 $7.89 $6.99 $0.90 18,016,592.0 -7.24%
2025-02 $9.12 $7.45 $1.67 26,979,130.0 -12.74%
2025-01 $9.02 $8.50 $0.52 16,522,636.0 +2.07%

Cornerstone Total Return Fund-Aktien (CRF) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $9.75 $8.06 $1.69 23,906,274.0 -7.85%
2024-11 $9.31 $8.36 $0.955 19,037,730.0 +10.45%
2024-10 $8.49 $8.00 $0.49 16,849,462.0 +4.08%
2024-09 $8.09 $7.74 $0.35 13,476,060.0 +3.32%
2024-08 $7.89 $6.52 $1.37 16,532,821.0 -0.25%
2024-07 $7.95 $7.63 $0.32 14,865,391.0 +0.00%
2024-06 $7.88 $7.58 $0.30 11,530,184.0 +2.61%
2024-05 $7.71 $7.31 $0.40 13,813,313.0 +1.86%
2024-04 $7.85 $7.04 $0.81 19,322,695.0 +0.00%
2024-03 $7.54 $7.21 $0.335 11,167,803.0 +3.44%
2024-02 $7.30 $7.08 $0.22 12,657,617.0 +1.82%
2024-01 $7.20 $6.94 $0.26 12,478,698.0 +0.99%

Cornerstone Total Return Fund-Aktien (CRF) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $7.43 $7.03 $0.40 14,970,682.0 -1.94%
2023-11 $7.29 $6.65 $0.64 15,408,618.0 +9.76%
2023-10 $7.99 $6.05 $1.94 27,924,036.0 -17.90%
2023-09 $8.33 $7.62 $0.71 14,728,918.0 -2.56%
2023-08 $8.56 $7.53 $1.03 23,039,369.0 -3.42%
2023-07 $8.53 $7.89 $0.64 15,838,976.0 +6.13%
2023-06 $8.05 $7.56 $0.49 14,677,768.0 +5.82%
2023-05 $7.60 $7.23 $0.37 13,188,335.0 +1.07%
2023-04 $7.56 $7.20 $0.36 11,215,515.0 +1.22%
2023-03 $7.75 $6.86 $0.895 17,787,818.0 -3.27%
2023-02 $8.17 $7.61 $0.56 15,157,802.0 -2.43%
2023-01 $7.90 $7.18 $0.72 14,577,443.0 +10.28%
closed_end_fund_equity GAB
$6.06
price up icon 0.33%
closed_end_fund_equity RVT
$15.86
price down icon 0.25%
closed_end_fund_equity KYN
$11.57
price up icon 0.30%
closed_end_fund_equity CLM
$8.345
price up icon 1.09%
closed_end_fund_equity UTF
$23.51
price down icon 0.34%
closed_end_fund_equity GDV
$27.02
price up icon 0.06%
Kapitalisierung:     |  Volumen (24h):