loading

Cornerstone Total Return Fund (CRF) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-27 $9.22 $9.16 $0.06 454,199.0 +0.55%
2024-11-26 $9.20 $9.14 $0.0586 380,536.0 +0.11%
2024-11-25 $9.16 $9.04 $0.125 719,779.0 +1.55%
2024-11-22 $9.04 $8.92 $0.1199 656,356.0 +1.12%
2024-11-21 $8.92 $8.75 $0.17 487,858.0 +1.37%
2024-11-20 $8.82 $8.68 $0.144 792,849.0 +0.00%
2024-11-19 $8.80 $8.62 $0.18 673,221.0 +0.69%
2024-11-18 $8.87 $8.73 $0.14 1,151,198.0 -0.91%
2024-11-15 $8.95 $8.76 $0.19 1,034,597.0 -2.87%
2024-11-14 $9.22 $9.05 $0.1657 3,168,117.0 -1.09%
2024-11-13 $9.25 $9.12 $0.13 900,675.0 +0.66%
2024-11-12 $9.15 $9.01 $0.14 1,204,977.0 +1.11%
2024-11-11 $9.10 $8.86 $0.24 1,527,439.0 +2.04%
2024-11-08 $8.88 $8.67 $0.21 1,190,593.0 +2.08%
2024-11-07 $8.69 $8.52 $0.17 902,879.0 +1.41%
2024-11-06 $8.59 $8.47 $0.115 769,103.0 +1.79%
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%

Cornerstone Total Return Fund (CRF) 株の年ごとの株価履歴

この詳細な分析では、Cornerstone Total Return Fund株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCRF株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Cornerstone Total Return Fund株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のCornerstone Total Return Fund (CRF) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $9.25 $8.36 $0.89 18,806,500.0 +9.38%
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%

2023年のCornerstone Total Return Fund (CRF) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2022年のCornerstone Total Return Fund (CRF) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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 RVT
$16.64
price down icon 0.60%
closed_end_fund_equity USA
$7.28
price down icon 0.27%
closed_end_fund_equity CLM
$8.91
price up icon 0.00%
closed_end_fund_equity GDV
$25.30
price down icon 0.12%
closed_end_fund_equity KYN
$13.51
price up icon 1.73%
closed_end_fund_equity ADX
$20.37
price down icon 0.73%
大文字化:     |  ボリューム (24 時間):