7.75
price up icon1.97%   0.15
after-market 시간 외 거래: 7.75
loading

Cornerstone Total Return Fund 주식 (CRF) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-30 $7.77 $7.60 $0.17 1,251,901.0 +1.97%
2025-06-27 $7.62 $7.55 $0.07 891,447.0 +0.40%
2025-06-26 $7.59 $7.54 $0.05 579,471.0 +0.00%
2025-06-25 $7.60 $7.54 $0.06 580,164.0 -0.39%
2025-06-24 $7.60 $7.53 $0.07 727,505.0 +1.06%
2025-06-23 $7.54 $7.38 $0.1578 923,173.0 +1.35%
2025-06-20 $7.50 $7.40 $0.10 766,497.0 -0.80%
2025-06-18 $7.53 $7.47 $0.06 458,144.0 +0.27%
2025-06-17 $7.52 $7.45 $0.07 634,741.0 -0.67%
2025-06-16 $7.59 $7.50 $0.09 1,213,506.0 -1.31%
2025-06-13 $7.69 $7.59 $0.10 2,725,391.0 -1.17%
2025-06-12 $7.71 $7.65 $0.06 942,623.0 +0.33%
2025-06-11 $7.75 $7.67 $0.08 1,109,596.0 -0.71%
2025-06-10 $7.73 $7.67 $0.06 1,125,373.0 +0.39%
2025-06-09 $7.74 $7.64 $0.10 1,097,950.0 +0.52%
2025-06-06 $7.69 $7.62 $0.07 875,403.0 +0.79%
2025-06-05 $7.66 $7.57 $0.09 899,352.0 -0.39%
2025-06-04 $7.65 $7.60 $0.05 639,815.0 +0.39%
2025-06-03 $7.61 $7.57 $0.04 624,877.0 +0.26%
2025-06-02 $7.58 $7.53 $0.05 1,041,384.0 +0.13%

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
2025-06 $7.77 $7.38 $0.3878 20,360,214.0 +2.38%
2025-05 $7.57 $6.68 $0.89 26,888,558.0 +13.15%
2025-04 $7.32 $5.81 $1.51 36,077,680.0 -6.82%
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

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 GAB
$5.82
price up icon 0.69%
closed_end_fund_equity USA
$6.81
price up icon 0.59%
closed_end_fund_equity CLM
$8.12
price up icon 1.75%
closed_end_fund_equity KYN
$12.72
price up icon 1.03%
closed_end_fund_equity GDV
$26.01
price up icon 0.97%
closed_end_fund_equity ETY
$15.47
price up icon 0.13%
자본화:     |  볼륨(24시간):