Stockscreener 앱 받기
9.21
0.55%
0.05
Cornerstone Total Return Fund 주식 (CRF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Cornerstone Total Return Fund 주식 (CRF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (CRF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.60%
0.00%
자본화:
|
볼륨(24시간):