Stockscreener 앱 받기
7.36
0.82%
0.06
시간 외 거래:
7.37
0.010
+0.14%
Cornerstone Total Return Fund 주식 (CRF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 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
| 월 | 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
| 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% |
0.64%
1.32%
자본화:
|
볼륨(24시간):