Cornerstone Total Return Fund (CRF)

Panoramica Notizia Cronologia dei prezzi Forum Previsione Frazionamento azionario Storia dei dividendi

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

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-08-14	$7.10	$7.03	$0.07	1,268,429.0	-1.81%
2026-08-13	$7.22	$7.15	$0.0689	5,301,439.0	+0.14%
2026-08-12	$7.28	$7.16	$0.12	1,353,460.0	-1.38%
2026-08-11	$7.27	$7.22	$0.05	1,226,425.0	+0.55%
2026-08-10	$7.23	$7.18	$0.05	747,158.0	+0.28%
2026-08-07	$7.20	$7.16	$0.04	642,034.0	+0.42%
2026-08-06	$7.20	$7.12	$0.075	730,532.0	+0.00%
2026-08-05	$7.20	$7.16	$0.04	684,273.0	+0.14%
2026-08-04	$7.17	$7.09	$0.075	1,341,457.0	+0.70%
2026-08-03	$7.17	$7.11	$0.06	1,828,892.0	-0.35%
2026-07-31	$7.15	$7.07	$0.08	1,172,125.0	+1.35%
2026-07-30	$7.04	$6.99	$0.05	680,303.0	+1.00%
2026-07-29	$7.07	$6.96	$0.11	1,236,669.0	-0.85%
2026-07-28	$7.05	$7.00	$0.0463	826,618.0	+0.29%
2026-07-27	$7.07	$6.99	$0.08	887,933.0	+0.14%
2026-07-24	$7.03	$6.93	$0.095	1,269,877.0	+0.72%
2026-07-23	$7.09	$6.93	$0.1586	1,252,154.0	-1.97%
2026-07-22	$7.13	$7.09	$0.0397	461,533.0	-0.28%
2026-07-21	$7.14	$7.10	$0.04	520,613.0	+0.00%
2026-07-20	$7.12	$7.07	$0.0485	685,632.0	+0.14%

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) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-08	$7.28	$7.03	$0.25	16,392,528.0	-1.33%
2026-07	$7.29	$6.93	$0.36	24,120,704.0	-0.63%
2026-06	$7.32	$7.00	$0.32	24,571,762.0	-1.91%
2026-05	$7.42	$7.03	$0.39	22,632,927.0	+0.27%
2026-04	$7.43	$6.90	$0.53	21,695,731.0	+5.04%
2026-03	$7.46	$6.56	$0.90	29,453,252.0	-6.71%
2026-02	$7.96	$6.76	$1.20	39,754,250.0	-6.05%
2026-01	$8.16	$7.84	$0.32	38,209,191.0	-1.00%

Cornerstone Total Return Fund Storia dei prezzi delle azioni (CRF) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$8.05	$7.78	$0.27	19,908,772.0	-0.13%
2025-11	$8.11	$7.58	$0.53	24,449,263.0	-0.99%
2025-10	$8.25	$7.86	$0.39	24,007,517.0	+0.37%
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 Storia dei prezzi delle azioni (CRF) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
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%