7.99
price down icon2.44%   -0.20
after-market Handel nachbörslich: 7.99
loading

Cornerstone Total Return Fund-Aktien (CRF) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
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%
2025-09-30 $8.05 $7.96 $0.09 860,720.0 +0.50%
2025-09-29 $8.00 $7.95 $0.05 629,495.0 +0.38%
2025-09-26 $7.98 $7.91 $0.07 417,993.0 +0.63%
2025-09-25 $7.94 $7.87 $0.0714 942,929.0 -0.38%
2025-09-24 $7.96 $7.91 $0.05 618,954.0 +0.13%
2025-09-23 $8.00 $7.92 $0.075 502,126.0 -0.63%
2025-09-22 $8.02 $7.96 $0.06 610,565.0 +0.13%
2025-09-19 $7.99 $7.94 $0.05 795,294.0 +0.38%
2025-09-18 $7.96 $7.90 $0.06 507,832.0 +0.76%
2025-09-17 $7.92 $7.85 $0.07 979,951.0 +0.25%
2025-09-16 $7.89 $7.84 $0.05 723,952.0 -0.13%
2025-09-15 $7.91 $7.85 $0.06 682,408.0 -1.50%
2025-09-12 $8.02 $7.95 $0.07 4,003,241.0 +0.50%
2025-09-11 $7.99 $7.90 $0.09 1,185,033.0 +0.51%

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 $7.98 $0.27 9,679,207.0 -0.62%
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 EVT
$24.16
price down icon 1.87%
closed_end_fund_equity RVT
$15.68
price down icon 2.73%
closed_end_fund_equity KYN
$11.63
price down icon 3.88%
closed_end_fund_equity CLM
$8.25
price down icon 2.60%
closed_end_fund_equity UTF
$23.97
price down icon 1.24%
closed_end_fund_equity GDV
$26.53
price down icon 1.96%
Kapitalisierung:     |  Volumen (24h):