7.36
price up icon0.82%   0.06
after-market 시간 외 거래: 7.37 0.010 +0.14%
loading

Cornerstone Total Return Fund 주식 (CRF) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-19 $7.39 $7.29 $0.095 707,331.0 +0.82%
2025-03-18 $7.40 $7.28 $0.12 801,299.0 -0.68%
2025-03-17 $7.44 $7.35 $0.09 1,185,221.0 -1.21%
2025-03-14 $7.50 $7.40 $0.10 976,456.0 -1.06%
2025-03-13 $7.74 $7.50 $0.24 2,097,898.0 -1.96%
2025-03-12 $7.73 $7.60 $0.13 867,425.0 +1.05%
2025-03-11 $7.71 $7.51 $0.20 1,047,061.0 +0.00%
2025-03-10 $7.67 $7.50 $0.175 1,171,767.0 -0.91%
2025-03-07 $7.69 $7.51 $0.18 784,860.0 +0.66%
2025-03-06 $7.74 $7.58 $0.155 741,867.0 -0.91%
2025-03-05 $7.75 $7.62 $0.13 701,753.0 +1.05%
2025-03-04 $7.68 $7.59 $0.09 63,519.0 -0.52%
2025-03-03 $7.89 $7.57 $0.32 1,627,152.0 -1.29%
2025-02-28 $7.83 $7.45 $0.38 1,827,741.0 +3.75%
2025-02-27 $7.94 $7.45 $0.49 3,799,656.0 -5.45%
2025-02-26 $8.24 $7.70 $0.54 3,012,283.0 -3.43%
2025-02-25 $8.24 $8.03 $0.21 1,385,065.0 +1.74%
2025-02-24 $8.28 $7.90 $0.38 4,416,142.0 -9.57%
2025-02-21 $8.94 $8.85 $0.095 718,006.0 -0.67%
2025-02-20 $8.95 $8.81 $0.14 784,424.0 +0.11%
2025-02-19 $8.97 $8.90 $0.07 456,848.0 +0.11%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-03 $7.89 $7.28 $0.61 13,480,940.0 -4.91%
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

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%

Cornerstone Total Return Fund 주식 (CRF) 가격 이력 2023

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%
closed_end_fund_equity EVT
$23.42
price up icon 0.64%
closed_end_fund_equity USA
$6.65
price up icon 1.06%
closed_end_fund_equity CLM
$7.47
price down icon 1.32%
closed_end_fund_equity GDV
$24.14
price up icon 0.71%
closed_end_fund_equity KYN
$12.77
price up icon 0.71%
closed_end_fund_equity ADX
$19.09
price up icon 0.58%
자본화:     |  볼륨(24시간):