8.38
price up icon0.00%   0.00
after-market Dopo l'orario di chiusura: 8.42 0.04 +0.48%
loading

Storico Dei Prezzi Delle Azioni Di Cornerstone Total Return Fund (CRF)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-05 $8.44 $8.37 $0.07 612,499.0 +0.00%
2024-11-04 $8.45 $8.36 $0.0887 1,030,137.0 -0.59%
2024-11-01 $8.47 $8.41 $0.06 695,289.0 +0.12%
2024-10-31 $8.49 $8.39 $0.10 732,621.0 -0.24%
2024-10-30 $8.47 $8.41 $0.06 549,456.0 +0.00%
2024-10-29 $8.45 $8.40 $0.0499 387,496.0 +0.12%
2024-10-28 $8.45 $8.38 $0.07 673,979.0 +0.36%
2024-10-25 $8.40 $8.37 $0.03 379,230.0 +0.12%
2024-10-24 $8.39 $8.31 $0.076 524,402.0 +0.84%
2024-10-23 $8.43 $8.30 $0.128 599,235.0 -1.30%
2024-10-22 $8.44 $8.39 $0.045 526,036.0 +0.12%
2024-10-21 $8.43 $8.37 $0.06 616,916.0 +0.24%
2024-10-18 $8.42 $8.33 $0.09 719,503.0 +0.96%
2024-10-17 $8.35 $8.28 $0.07 584,133.0 +0.00%
2024-10-16 $8.35 $8.23 $0.12 825,902.0 +0.00%
2024-10-15 $8.37 $8.30 $0.07 741,785.0 -1.54%
2024-10-14 $8.47 $8.37 $0.10 1,441,172.0 +0.96%
2024-10-11 $8.40 $8.31 $0.09 2,450,517.0 +0.48%
2024-10-10 $8.35 $8.27 $0.075 932,719.0 -0.12%
2024-10-09 $8.35 $8.19 $0.16 868,523.0 +1.89%
2024-10-08 $8.21 $8.15 $0.06 564,975.0 +0.55%

Cornerstone Total Return Fund Stock (CRF) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Cornerstone Total Return Fund nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CRF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Cornerstone Total Return Fund fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Cornerstone Total Return Fund Storia dei prezzi delle azioni (CRF) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $8.47 $8.36 $0.11 2,950,424.0 -0.48%
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 Storia dei prezzi delle azioni (CRF) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
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%

Cornerstone Total Return Fund Storia dei prezzi delle azioni (CRF) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $8.40 $7.05 $1.35 18,091,152.0 -13.41%
2022-11 $8.50 $7.81 $0.69 14,536,451.0 +2.12%
2022-10 $8.90 $7.32 $1.58 19,077,356.0 -1.11%
2022-09 $10.06 $7.76 $2.30 23,205,857.0 -15.77%
2022-08 $10.45 $9.37 $1.08 22,729,377.0 +1.90%
2022-07 $9.50 $8.18 $1.32 14,584,406.0 +13.57%
2022-06 $10.63 $7.41 $3.22 27,242,040.0 -21.04%
2022-05 $12.09 $9.51 $2.58 24,853,546.0 +5.71%
2022-04 $14.20 $9.88 $4.32 34,611,959.0 -28.25%
2022-03 $14.00 $13.36 $0.64 11,038,979.0 +2.51%
2022-02 $14.09 $12.33 $1.76 14,079,447.0 -2.02%
2022-01 $14.07 $12.01 $2.06 18,648,944.0 +0.73%
closed_end_fund_equity RQI
$13.47
price up icon 1.66%
closed_end_fund_equity EVT
$24.23
price up icon 0.75%
closed_end_fund_equity KYN
$11.93
price up icon 2.76%
closed_end_fund_equity USA
$7.19
price up icon 2.13%
closed_end_fund_equity GDV
$24.06
price up icon 0.38%
closed_end_fund_equity ETY
$14.49
price up icon 0.69%
Capitalizzazione:     |  Volume (24 ore):