Stockscreener 앱 받기
7.65
1.19%
+0.09
Cornerstone Total Return Fund, Inc. 주식 (CRF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-31 | $7.67 | $7.55 | $0.12 | 768,362.0 | +1.19% |
| 2024-05-30 | $7.60 | $7.50 | $0.10 | 460,034.0 | +0.13% |
| 2024-05-29 | $7.58 | $7.53 | $0.055 | 416,641.0 | -0.40% |
| 2024-05-28 | $7.60 | $7.50 | $0.10 | 628,860.0 | +0.40% |
| 2024-05-24 | $7.61 | $7.52 | $0.09 | 403,261.0 | -0.26% |
| 2024-05-23 | $7.61 | $7.53 | $0.08 | 358,280.0 | -0.26% |
| 2024-05-22 | $7.59 | $7.53 | $0.06 | 344,773.0 | +0.40% |
| 2024-05-21 | $7.62 | $7.53 | $0.09 | 507,575.0 | -0.66% |
| 2024-05-20 | $7.66 | $7.55 | $0.11 | 555,002.0 | +0.66% |
| 2024-05-17 | $7.56 | $7.50 | $0.06 | 390,077.0 | +1.20% |
| 2024-05-16 | $7.52 | $7.46 | $0.06 | 523,144.0 | -0.27% |
| 2024-05-15 | $7.55 | $7.45 | $0.10 | 639,957.0 | -0.13% |
| 2024-05-14 | $7.53 | $7.31 | $0.22 | 1,007,104.0 | -0.66% |
| 2024-05-13 | $7.67 | $7.51 | $0.155 | 2,385,813.0 | -1.56% |
| 2024-05-10 | $7.71 | $7.65 | $0.06 | 615,342.0 | -0.39% |
| 2024-05-09 | $7.71 | $7.65 | $0.06 | 598,411.0 | +0.39% |
| 2024-05-08 | $7.70 | $7.60 | $0.10 | 436,405.0 | +0.63% |
| 2024-05-07 | $7.70 | $7.60 | $0.10 | 480,626.0 | -1.01% |
| 2024-05-06 | $7.70 | $7.62 | $0.08 | 575,087.0 | +1.72% |
| 2024-05-03 | $7.64 | $7.57 | $0.0701 | 732,434.0 | +0.00% |
Cornerstone Total Return Fund, Inc. 주식 (CRF) 연도별 가격 이력
이 심층 분석에서는 Cornerstone Total Return Fund, Inc. 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, Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cornerstone Total Return Fund, Inc. 주식 (CRF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $7.71 | $7.31 | $0.40 | 14,581,675.0 | +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, Inc. 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, Inc. 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% |
0.98%
자본화:
|
볼륨(24시간):