Stockscreener 앱 받기
8.03
0.12%
-0.010
시간 외 거래:
8.03
Cornerstone Total Return Fund 주식 (CRF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-30 | $8.09 | $8.01 | $0.08 | 718,975.0 | -0.12% |
| 2025-10-29 | $8.09 | $8.02 | $0.07 | 663,396.0 | +0.00% |
| 2025-10-28 | $8.08 | $7.98 | $0.10 | 637,978.0 | +0.50% |
| 2025-10-27 | $8.05 | $7.96 | $0.0899 | 713,311.0 | +0.76% |
| 2025-10-24 | $7.98 | $7.93 | $0.05 | 746,031.0 | +0.25% |
| 2025-10-23 | $7.96 | $7.88 | $0.0795 | 549,091.0 | +0.64% |
| 2025-10-22 | $7.95 | $7.86 | $0.09 | 949,950.0 | -1.01% |
| 2025-10-21 | $8.00 | $7.92 | $0.075 | 732,929.0 | -0.50% |
| 2025-10-20 | $8.05 | $7.97 | $0.08 | 853,255.0 | +0.00% |
| 2025-10-17 | $8.03 | $7.88 | $0.15 | 920,982.0 | +0.63% |
| 2025-10-16 | $8.07 | $7.92 | $0.15 | 1,218,501.0 | -1.24% |
| 2025-10-15 | $8.07 | $7.97 | $0.0972 | 1,614,770.0 | -1.11% |
| 2025-10-14 | $8.14 | $8.03 | $0.11 | 3,122,197.0 | +0.00% |
| 2025-10-13 | $8.18 | $8.06 | $0.12 | 2,041,953.0 | +1.75% |
| 2025-10-10 | $8.23 | $7.98 | $0.255 | 2,028,755.0 | -2.44% |
| 2025-10-09 | $8.25 | $8.17 | $0.08 | 1,514,413.0 | -0.24% |
| 2025-10-08 | $8.23 | $8.19 | $0.04 | 616,277.0 | +0.24% |
| 2025-10-07 | $8.19 | $8.12 | $0.07 | 1,062,158.0 | +0.74% |
| 2025-10-06 | $8.13 | $8.09 | $0.04 | 571,739.0 | +0.37% |
| 2025-10-03 | $8.14 | $8.07 | $0.0668 | 861,602.0 | +0.00% |
| 2025-10-02 | $8.10 | $8.08 | $0.02 | 379,006.0 | +0.12% |
| 2025-10-01 | $8.11 | $8.03 | $0.0835 | 616,502.0 | +0.62% |
| 2025-09-30 | $8.05 | $7.96 | $0.09 | 860,720.0 | +0.50% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $8.25 | $7.86 | $0.39 | 23,852,746.0 | -0.12% |
| 2025-09 | $8.05 | $7.77 | $0.28 | 19,311,194.0 | +2.29% |
| 2025-08 | $7.95 | $7.66 | $0.2899 | 16,781,115.0 | +0.90% |
| 2025-07 | $7.98 | $7.67 | $0.3052 | 19,228,152.0 | +0.52% |
| 2025-06 | $7.77 | $7.38 | $0.3878 | 19,108,313.0 | +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
| 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% |
0.67%
0.87%
자본화:
|
볼륨(24시간):