Deutsche Märkte geschlossen

Cornerstone Total Return Fund, Inc. (CRF)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
12,80+0,06 (+0,46%)
Ab 1:30PM EDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Okt. 202112,7512,8112,7212,8012,80281.030
15. Okt. 202112,7412,7712,7112,7412,74301.800
14. Okt. 202112,7012,7312,6712,6912,69326.500
14. Okt. 20210.154 Dividende
13. Okt. 202112,7712,8312,7312,8012,65730.200
12. Okt. 202112,8012,8112,7212,7812,63581.400
11. Okt. 202112,7812,8312,7512,7612,61539.700
08. Okt. 202112,7612,8212,7012,7712,62485.900
07. Okt. 202112,7512,8512,7012,7412,59536.200
06. Okt. 202112,5312,6512,4712,6512,50545.100
05. Okt. 202112,5312,6812,5112,6012,45490.400
04. Okt. 202112,5912,6012,4412,4912,34676.300
01. Okt. 202112,5612,6012,3712,5812,43548.200
30. Sept. 202112,6312,6412,3812,4112,26421.100
29. Sept. 202112,5812,5812,3812,4112,26505.100
28. Sept. 202112,6612,6612,4612,5212,37651.800
27. Sept. 202112,7612,8312,6812,7312,58328.200
24. Sept. 202112,8012,8012,6512,7512,60517.600
23. Sept. 202112,8212,9012,7912,8012,65500.000
22. Sept. 202112,5512,7412,5012,7412,59531.000
21. Sept. 202112,5012,5812,4012,4912,34629.200
20. Sept. 202112,4112,4111,8412,3512,201.649.600
17. Sept. 202112,8812,8812,6512,6712,52656.900
16. Sept. 202112,8812,9012,8112,8412,69323.700
15. Sept. 202112,9212,9212,8012,8812,73393.700
14. Sept. 202112,9812,9812,8512,8912,73697.100
14. Sept. 20210.154 Dividende
13. Sept. 202113,1313,1313,0213,0912,78708.900
10. Sept. 202113,0913,1413,0013,0612,75704.100
09. Sept. 202112,8713,0612,8513,0512,74691.000
08. Sept. 202112,9213,1012,8212,8712,57800.400
07. Sept. 202112,7812,9612,7512,9012,59805.200
03. Sept. 202112,8012,8012,6212,7112,41646.300
02. Sept. 202112,6612,8012,6012,7312,43788.800
01. Sept. 202112,4712,5812,4512,5612,26496.000
31. Aug. 202112,4412,4512,3612,4312,14406.400
30. Aug. 202112,3012,4312,2912,4312,14443.100
27. Aug. 202112,1312,2812,1312,2711,98486.000
26. Aug. 202112,1512,1712,0112,1311,84588.600
25. Aug. 202112,1312,1612,1012,1511,86361.400
24. Aug. 202112,1112,1212,0812,1011,81386.900
23. Aug. 202112,0212,1212,0012,1011,81673.200
20. Aug. 202111,9311,9411,8511,9411,66310.600
19. Aug. 202111,8211,9411,7811,8211,54534.600
18. Aug. 202111,8511,9211,8411,8611,58323.600
17. Aug. 202111,9311,9311,8011,8511,57398.500
16. Aug. 202111,9111,9211,7711,8911,61560.500
13. Aug. 202111,8611,9511,7911,9311,65473.500
13. Aug. 20210.154 Dividende
12. Aug. 202112,0612,0611,9912,0211,59634.800
11. Aug. 202112,0112,0511,9612,0411,60518.200
10. Aug. 202111,9912,0111,9511,9711,54721.300
09. Aug. 202112,0012,0311,9011,9911,56674.900
06. Aug. 202111,7911,8911,7311,8811,45481.000
05. Aug. 202111,7011,7711,6211,7711,34429.200
04. Aug. 202111,6911,6911,5811,6511,23343.700
03. Aug. 202111,6011,6511,5211,6411,22327.600
02. Aug. 202111,5611,6011,5511,6011,18415.500
30. Juli 202111,5411,5711,4911,5511,13476.700
29. Juli 202111,5811,5911,5411,5711,15324.900
28. Juli 202111,5311,5911,5111,5711,15188.300
27. Juli 202111,6011,6011,4811,5311,11399.900
26. Juli 202111,5611,6211,5411,6011,18266.900
23. Juli 202111,5111,5611,4911,5611,14243.000
22. Juli 202111,4511,5111,4311,4811,06200.600
21. Juli 202111,3611,4811,3611,4211,01264.100
20. Juli 202111,3311,3811,1711,3610,95401.200
19. Juli 202111,1911,2011,0511,1210,72973.700
16. Juli 202111,3811,4111,1411,2710,86552.600
15. Juli 202111,3911,4211,3311,3810,97324.200
14. Juli 202111,4011,4511,3611,4311,02379.400
14. Juli 20210.154 Dividende
13. Juli 202111,5911,6011,5111,5510,98707.900
12. Juli 202111,5611,5811,4911,5610,99641.900
09. Juli 202111,4911,5511,4711,5010,94451.100
08. Juli 202111,4511,5311,3011,4910,93505.500
07. Juli 202111,5611,5811,5311,5711,00397.400
06. Juli 202111,4911,5411,4411,5110,95644.900
02. Juli 202111,4711,5011,2511,4510,891.041.800
01. Juli 202111,3511,5011,3511,4110,85483.200
30. Juni 202111,3811,3811,3211,3510,79309.700
29. Juni 202111,3411,3511,2711,3110,76334.000
28. Juni 202111,3311,3411,2711,3410,78244.000
25. Juni 202111,3111,3111,2411,2610,71168.200
24. Juni 202111,2011,2611,1511,2210,67312.600
23. Juni 202111,1111,1811,1011,1010,56272.600
22. Juni 202111,1111,1511,0511,0610,52344.900
21. Juni 202110,9011,1210,8911,0910,55472.400
18. Juni 202110,9410,9410,8810,8910,36376.700
17. Juni 202110,9510,9910,8610,9410,40563.300
16. Juni 202111,0811,0910,8510,8810,35875.300
15. Juni 202111,1411,1411,0311,0510,51369.100
14. Juni 202111,1911,2011,0711,1110,57589.400
14. Juni 20210.154 Dividende
11. Juni 202111,3011,3211,2211,2710,57536.500
10. Juni 202111,3711,3911,1211,2410,54839.800
09. Juni 202111,3911,4311,3011,3010,60503.600
08. Juni 202111,3511,4811,3211,3510,65581.300
07. Juni 202111,3911,3911,2711,3110,61417.300
04. Juni 202111,3311,3311,2311,2510,55328.800
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...