Cornerstone Total Return Fund, Inc. (CRF)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 7.58 | 7.59 | 7.52 | 7.57 | 7.57 | 365,794 |
| 01 may 2024 | 7.53 | 7.59 | 7.47 | 7.52 | 7.52 | 621,000 |
| 30 abr 2024 | 7.48 | 7.59 | 7.42 | 7.51 | 7.51 | 750,000 |
| 29 abr 2024 | 7.45 | 7.53 | 7.41 | 7.49 | 7.49 | 692,400 |
| 26 abr 2024 | 7.36 | 7.45 | 7.35 | 7.42 | 7.42 | 433,200 |
| 25 abr 2024 | 7.30 | 7.38 | 7.28 | 7.37 | 7.37 | 492,400 |
| 24 abr 2024 | 7.37 | 7.41 | 7.35 | 7.41 | 7.41 | 428,900 |
| 23 abr 2024 | 7.30 | 7.36 | 7.28 | 7.36 | 7.36 | 384,400 |
| 22 abr 2024 | 7.22 | 7.28 | 7.18 | 7.26 | 7.26 | 445,400 |
| 19 abr 2024 | 7.27 | 7.29 | 7.16 | 7.21 | 7.21 | 664,400 |
| 18 abr 2024 | 7.21 | 7.30 | 7.18 | 7.26 | 7.26 | 805,900 |
| 17 abr 2024 | 7.15 | 7.22 | 7.13 | 7.19 | 7.19 | 693,400 |
| 16 abr 2024 | 7.21 | 7.23 | 7.11 | 7.12 | 7.12 | 1,330,400 |
| 15 abr 2024 | 7.59 | 7.62 | 7.04 | 7.12 | 7.12 | 2,585,900 |
| 12 abr 2024 | 7.65 | 7.69 | 7.53 | 7.58 | 7.58 | 876,700 |
| 12 abr 2024 | 0.104 Dividendo | |||||
| 11 abr 2024 | 7.76 | 7.85 | 7.75 | 7.82 | 7.72 | 1,832,000 |
| 10 abr 2024 | 7.76 | 7.80 | 7.72 | 7.75 | 7.65 | 831,700 |
| 09 abr 2024 | 7.77 | 7.82 | 7.74 | 7.81 | 7.71 | 1,075,300 |
| 08 abr 2024 | 7.65 | 7.78 | 7.64 | 7.76 | 7.66 | 1,339,200 |
| 05 abr 2024 | 7.60 | 7.68 | 7.60 | 7.68 | 7.58 | 517,200 |
| 04 abr 2024 | 7.64 | 7.79 | 7.58 | 7.60 | 7.50 | 1,206,700 |
| 03 abr 2024 | 7.55 | 7.65 | 7.54 | 7.62 | 7.52 | 635,700 |
| 02 abr 2024 | 7.54 | 7.57 | 7.51 | 7.56 | 7.46 | 457,800 |
| 01 abr 2024 | 7.51 | 7.57 | 7.47 | 7.57 | 7.47 | 925,300 |
| 28 mar 2024 | 7.46 | 7.55 | 7.46 | 7.51 | 7.41 | 766,800 |
| 27 mar 2024 | 7.43 | 7.46 | 7.40 | 7.46 | 7.36 | 522,600 |
| 26 mar 2024 | 7.34 | 7.41 | 7.34 | 7.41 | 7.31 | 548,200 |
| 25 mar 2024 | 7.35 | 7.38 | 7.33 | 7.38 | 7.28 | 558,700 |
| 22 mar 2024 | 7.33 | 7.35 | 7.32 | 7.33 | 7.23 | 381,300 |
| 21 mar 2024 | 7.28 | 7.34 | 7.28 | 7.33 | 7.23 | 495,700 |
| 20 mar 2024 | 7.28 | 7.31 | 7.27 | 7.30 | 7.20 | 448,500 |
| 19 mar 2024 | 7.24 | 7.27 | 7.23 | 7.27 | 7.17 | 346,200 |
| 18 mar 2024 | 7.25 | 7.26 | 7.22 | 7.23 | 7.13 | 572,400 |
| 15 mar 2024 | 7.24 | 7.24 | 7.21 | 7.24 | 7.14 | 421,400 |
| 14 mar 2024 | 7.25 | 7.27 | 7.21 | 7.23 | 7.13 | 618,600 |
| 14 mar 2024 | 0.104 Dividendo | |||||
| 13 mar 2024 | 7.36 | 7.37 | 7.34 | 7.35 | 7.15 | 745,300 |
| 12 mar 2024 | 7.35 | 7.39 | 7.34 | 7.37 | 7.17 | 679,100 |
| 11 mar 2024 | 7.31 | 7.36 | 7.30 | 7.35 | 7.15 | 570,400 |
| 08 mar 2024 | 7.33 | 7.38 | 7.29 | 7.32 | 7.12 | 497,500 |
| 07 mar 2024 | 7.28 | 7.37 | 7.28 | 7.35 | 7.15 | 598,700 |
| 06 mar 2024 | 7.27 | 7.32 | 7.27 | 7.29 | 7.09 | 567,100 |
| 05 mar 2024 | 7.32 | 7.32 | 7.25 | 7.26 | 7.06 | 656,300 |
| 04 mar 2024 | 7.32 | 7.35 | 7.31 | 7.32 | 7.12 | 486,000 |
| 01 mar 2024 | 7.26 | 7.35 | 7.25 | 7.32 | 7.12 | 765,300 |
| 29 feb 2024 | 7.21 | 7.26 | 7.21 | 7.26 | 7.06 | 366,900 |
| 28 feb 2024 | 7.20 | 7.22 | 7.18 | 7.21 | 7.01 | 433,000 |
| 27 feb 2024 | 7.21 | 7.21 | 7.16 | 7.20 | 7.00 | 382,400 |
| 26 feb 2024 | 7.21 | 7.21 | 7.16 | 7.19 | 6.99 | 636,200 |
| 23 feb 2024 | 7.21 | 7.22 | 7.20 | 7.21 | 7.01 | 310,800 |
| 22 feb 2024 | 7.15 | 7.20 | 7.15 | 7.19 | 6.99 | 513,100 |
| 21 feb 2024 | 7.15 | 7.15 | 7.11 | 7.12 | 6.93 | 405,100 |
| 20 feb 2024 | 7.10 | 7.13 | 7.09 | 7.11 | 6.92 | 697,700 |
| 16 feb 2024 | 7.14 | 7.15 | 7.10 | 7.12 | 6.93 | 456,000 |
| 15 feb 2024 | 7.13 | 7.13 | 7.08 | 7.12 | 6.93 | 429,200 |
| 14 feb 2024 | 7.16 | 7.17 | 7.08 | 7.12 | 6.93 | 615,200 |
| 14 feb 2024 | 0.104 Dividendo | |||||
| 13 feb 2024 | 7.22 | 7.27 | 7.13 | 7.19 | 6.89 | 2,122,800 |
| 12 feb 2024 | 7.28 | 7.30 | 7.27 | 7.30 | 7.00 | 835,500 |
| 09 feb 2024 | 7.25 | 7.28 | 7.22 | 7.26 | 6.96 | 856,400 |
| 08 feb 2024 | 7.21 | 7.24 | 7.19 | 7.24 | 6.94 | 565,500 |
| 07 feb 2024 | 7.18 | 7.24 | 7.17 | 7.20 | 6.90 | 589,300 |
| 06 feb 2024 | 7.19 | 7.20 | 7.11 | 7.18 | 6.88 | 603,200 |
| 05 feb 2024 | 7.20 | 7.23 | 7.15 | 7.17 | 6.87 | 620,900 |
| 02 feb 2024 | 7.16 | 7.25 | 7.16 | 7.20 | 6.90 | 551,200 |
| 01 feb 2024 | 7.14 | 7.22 | 7.14 | 7.18 | 6.88 | 694,500 |
| 31 ene 2024 | 7.18 | 7.19 | 7.13 | 7.13 | 6.84 | 441,800 |
| 30 ene 2024 | 7.18 | 7.20 | 7.15 | 7.20 | 6.90 | 408,000 |
| 29 ene 2024 | 7.13 | 7.20 | 7.12 | 7.18 | 6.88 | 595,200 |
| 26 ene 2024 | 7.10 | 7.13 | 7.10 | 7.10 | 6.81 | 383,200 |
| 25 ene 2024 | 7.10 | 7.14 | 7.06 | 7.10 | 6.81 | 326,300 |
| 24 ene 2024 | 7.14 | 7.14 | 7.06 | 7.12 | 6.83 | 445,800 |
| 23 ene 2024 | 7.12 | 7.14 | 7.11 | 7.14 | 6.84 | 300,400 |
| 22 ene 2024 | 7.15 | 7.16 | 7.11 | 7.12 | 6.83 | 469,800 |
| 19 ene 2024 | 7.11 | 7.15 | 7.06 | 7.15 | 6.85 | 449,400 |
| 18 ene 2024 | 7.00 | 7.11 | 6.99 | 7.09 | 6.80 | 606,600 |
| 17 ene 2024 | 6.99 | 7.02 | 6.94 | 6.96 | 6.67 | 715,400 |
| 16 ene 2024 | 7.00 | 7.05 | 6.99 | 7.03 | 6.74 | 711,300 |
| 12 ene 2024 | 7.00 | 7.05 | 7.00 | 7.02 | 6.73 | 650,300 |
| 12 ene 2024 | 0.104 Dividendo | |||||
| 11 ene 2024 | 7.18 | 7.18 | 7.07 | 7.11 | 6.72 | 1,824,700 |
| 10 ene 2024 | 7.18 | 7.20 | 7.14 | 7.15 | 6.75 | 655,800 |
| 09 ene 2024 | 7.14 | 7.16 | 7.12 | 7.16 | 6.76 | 502,800 |
| 08 ene 2024 | 7.10 | 7.15 | 7.10 | 7.12 | 6.73 | 562,500 |
| 05 ene 2024 | 7.07 | 7.15 | 7.07 | 7.10 | 6.71 | 390,500 |
| 04 ene 2024 | 7.06 | 7.13 | 7.06 | 7.10 | 6.71 | 644,900 |
| 03 ene 2024 | 7.12 | 7.12 | 7.04 | 7.06 | 6.67 | 674,400 |
| 02 ene 2024 | 7.04 | 7.14 | 7.02 | 7.11 | 6.72 | 765,500 |
| 29 dic 2023 | 7.08 | 7.09 | 7.03 | 7.06 | 6.67 | 1,195,900 |
| 28 dic 2023 | 7.08 | 7.11 | 7.06 | 7.08 | 6.69 | 649,700 |
| 27 dic 2023 | 7.13 | 7.14 | 7.06 | 7.10 | 6.71 | 890,600 |
| 26 dic 2023 | 7.19 | 7.20 | 7.08 | 7.14 | 6.74 | 1,055,700 |
| 22 dic 2023 | 7.15 | 7.25 | 7.15 | 7.19 | 6.79 | 597,200 |
| 21 dic 2023 | 7.17 | 7.18 | 7.12 | 7.15 | 6.75 | 499,300 |
| 20 dic 2023 | 7.19 | 7.24 | 7.11 | 7.12 | 6.73 | 735,100 |
| 19 dic 2023 | 7.20 | 7.22 | 7.15 | 7.20 | 6.80 | 685,600 |
| 18 dic 2023 | 7.15 | 7.19 | 7.10 | 7.15 | 6.75 | 883,100 |
| 15 dic 2023 | 7.23 | 7.25 | 7.15 | 7.17 | 6.77 | 691,800 |
| 14 dic 2023 | 7.30 | 7.35 | 7.21 | 7.26 | 6.86 | 676,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.