Stockscreener 앱 받기
6.71
0.00%
0.00
시장 영업 전:
6.70
-0.010
-0.15%
Cornerstone Total Return Fund 주식 (CRF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-25 | $6.76 | $6.66 | $0.10 | 895,610.0 | +0.00% |
| 2025-04-24 | $6.71 | $6.53 | $0.18 | 1,044,934.0 | +3.07% |
| 2025-04-23 | $6.70 | $6.51 | $0.1878 | 1,568,389.0 | +0.31% |
| 2025-04-22 | $6.51 | $6.43 | $0.0807 | 1,677,198.0 | +0.62% |
| 2025-04-21 | $6.60 | $6.29 | $0.305 | 1,944,114.0 | -4.02% |
| 2025-04-17 | $6.79 | $6.60 | $0.19 | 2,108,250.0 | +1.82% |
| 2025-04-16 | $6.86 | $6.56 | $0.2983 | 2,165,949.0 | -3.79% |
| 2025-04-15 | $7.01 | $6.77 | $0.245 | 3,095,508.0 | -2.42% |
| 2025-04-14 | $7.14 | $6.93 | $0.205 | 3,096,012.0 | +1.01% |
| 2025-04-11 | $7.03 | $6.78 | $0.25 | 1,601,512.0 | +0.72% |
| 2025-04-10 | $7.00 | $6.67 | $0.33 | 1,538,067.0 | -1.29% |
| 2025-04-09 | $7.07 | $6.26 | $0.805 | 2,540,648.0 | +8.19% |
| 2025-04-08 | $6.90 | $6.45 | $0.45 | 2,175,687.0 | +0.47% |
| 2025-04-07 | $6.66 | $5.81 | $0.85 | 3,454,436.0 | -2.72% |
| 2025-04-04 | $6.85 | $6.44 | $0.4099 | 2,185,207.0 | -5.16% |
| 2025-04-03 | $7.17 | $6.96 | $0.215 | 1,595,507.0 | -3.72% |
| 2025-04-02 | $7.27 | $7.20 | $0.074 | 408,409.0 | +0.28% |
| 2025-04-01 | $7.32 | $7.16 | $0.165 | 576,809.0 | +0.70% |
| 2025-03-31 | $7.20 | $6.99 | $0.21 | 1,384,173.0 | +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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $7.32 | $5.81 | $1.51 | 34,567,856.0 | -6.55% |
| 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% |
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% |
0.56%
0.67%
자본화:
|
볼륨(24시간):