Scarica l'app Stockscreener
8.0525
0.25%
0.0225
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
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10-31 | $8.10 | $8.04 | $0.06 | 535,067.0 | +0.33% |
| 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 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) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10 | $8.25 | $7.86 | $0.39 | 23,668,838.0 | +0.21% |
| 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% |
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% |
0.50%
0.13%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):