7.77
price down icon1.89%   -0.15
after-market Dopo l'orario di chiusura: 7.77
loading

Storico Dei Prezzi Delle Azioni Di Cornerstone Total Return Fund (CRF)

Data Alto Basso Alto - Basso Volume % Modifica
2025-08-15 $7.81 $7.77 $0.04 819,976.0 -1.89%
2025-08-14 $7.95 $7.90 $0.05 2,722,862.0 +0.00%
2025-08-13 $7.93 $7.88 $0.05 831,591.0 +0.00%
2025-08-12 $7.92 $7.86 $0.0578 757,687.0 +0.51%
2025-08-11 $7.92 $7.85 $0.07 817,342.0 -0.13%
2025-08-08 $7.90 $7.83 $0.0654 611,724.0 +0.77%
2025-08-07 $7.88 $7.80 $0.078 497,384.0 +0.13%
2025-08-06 $7.84 $7.75 $0.0865 564,726.0 +0.90%
2025-08-05 $7.81 $7.75 $0.0552 416,304.0 -0.39%
2025-08-04 $7.79 $7.73 $0.0574 967,677.0 +0.65%
2025-08-01 $7.78 $7.66 $0.1199 1,160,837.0 -0.77%
2025-07-31 $7.91 $7.78 $0.13 882,150.0 -0.51%
2025-07-30 $7.86 $7.80 $0.06 738,657.0 -0.25%
2025-07-29 $7.88 $7.83 $0.05 507,499.0 +0.00%
2025-07-28 $7.90 $7.82 $0.08 698,174.0 -0.51%
2025-07-25 $7.92 $7.85 $0.07 615,585.0 -0.13%
2025-07-24 $7.92 $7.87 $0.05 656,491.0 +0.64%
2025-07-23 $7.87 $7.81 $0.057 294,037.0 +1.55%
2025-07-22 $7.74 $7.70 $0.04 467,832.0 +0.13%
2025-07-21 $7.77 $7.70 $0.07 680,250.0 +0.00%
2025-07-18 $7.79 $7.70 $0.09 593,417.0 -0.13%
2025-07-17 $7.74 $7.70 $0.04 670,056.0 +0.52%

Cornerstone Total Return Fund Stock (CRF) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Cornerstone Total Return Fund nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CRF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Cornerstone Total Return Fund fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Cornerstone Total Return Fund Storia dei prezzi delle azioni (CRF) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-08 $7.95 $7.66 $0.2899 10,988,086.0 -0.26%
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 Storia dei prezzi delle azioni (CRF) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
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 Storia dei prezzi delle azioni (CRF) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
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
$24.08
price down icon 0.54%
closed_end_fund_equity GAB
$5.96
price down icon 0.50%
closed_end_fund_equity CLM
$8.07
price down icon 1.59%
closed_end_fund_equity KYN
$12.14
price down icon 1.78%
closed_end_fund_equity GDV
$26.45
price down icon 0.64%
closed_end_fund_equity ETY
$15.70
price down icon 1.20%
Capitalizzazione:     |  Volume (24 ore):