Stockscreener 앱 받기
7.04
1.81%
-0.13
시간 외 거래:
6.80
-0.24
-3.41%
Cornerstone Total Return Fund 주식 (CRF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (CRF) 연도별 가격 이력
이 심층 분석에서는 Cornerstone Total Return Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CRF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cornerstone Total Return Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cornerstone Total Return Fund 주식 (CRF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (CRF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (CRF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.81%
0.32%
자본화:
|
볼륨(24시간):