Deutsche Märkte öffnen in 6 Stunden 48 Minuten

Cornerstone Total Return Fund, Inc. (CRF)

NYSE American - NYSE American Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
8,01-0,09 (-1,11%)
Börsenschluss: 04:00PM EST
8,01 0,00 (0,00%)
Nachbörse: 07:07PM EST
Zeitraum:
06. Dez. 2021 - 06. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 20228,148,157,998,018,01576.631
05. Dez. 20228,208,228,068,108,10629.600
02. Dez. 20228,198,258,158,238,23417.700
01. Dez. 20228,248,408,158,248,24979.400
30. Nov. 20228,118,258,018,208,20518.600
29. Nov. 20228,028,107,988,098,09352.800
28. Nov. 20228,098,137,987,987,98708.600
25. Nov. 20228,108,158,048,158,15253.400
23. Nov. 20228,098,138,028,098,09388.800
22. Nov. 20228,058,097,998,098,09504.300
21. Nov. 20228,108,107,948,008,00610.500
18. Nov. 20228,098,168,038,108,10596.500
17. Nov. 20227,958,067,818,038,03562.600
16. Nov. 20228,098,097,877,937,93769.500
15. Nov. 20228,258,298,058,098,09957.100
14. Nov. 20228,348,348,108,138,13878.200
11. Nov. 20228,478,508,328,478,47917.400
10. Nov. 20228,338,498,278,438,431.224.100
09. Nov. 20228,178,248,108,118,11601.200
08. Nov. 20228,208,338,088,188,18766.300
07. Nov. 20227,978,137,958,108,10884.700
04. Nov. 20227,998,057,918,038,03696.000
03. Nov. 20227,987,997,867,927,92650.600
02. Nov. 20228,208,247,967,987,98991.900
01. Nov. 20228,108,198,088,178,17661.700
31. Okt. 20228,088,087,968,038,03493.300
28. Okt. 20227,968,067,967,997,99621.600
27. Okt. 20227,928,067,927,987,98436.300
26. Okt. 20227,878,137,857,877,87628.900
25. Okt. 20227,708,097,678,028,02749.400
24. Okt. 20227,347,687,347,687,68909.200
21. Okt. 20227,437,557,327,347,34882.300
20. Okt. 20227,527,597,427,477,47891.300
19. Okt. 20227,527,667,507,577,57456.600
18. Okt. 20227,657,737,497,577,57562.500
17. Okt. 20227,667,827,337,507,501.656.100
14. Okt. 20227,947,987,627,627,621.139.500
13. Okt. 20227,707,957,547,907,901.279.600
12. Okt. 20228,088,117,997,997,991.234.700
11. Okt. 20228,138,187,998,058,051.102.000
10. Okt. 20228,378,398,098,168,161.036.400
07. Okt. 20228,568,588,328,378,37866.400
06. Okt. 20228,768,848,608,628,62656.900
05. Okt. 20228,758,828,528,738,73872.100
04. Okt. 20228,748,908,698,858,85991.600
03. Okt. 20228,298,508,148,418,411.610.500
30. Sept. 20228,218,368,078,128,12940.400
29. Sept. 20228,268,268,008,118,11670.700
28. Sept. 20228,098,368,028,328,32933.400
27. Sept. 20228,118,297,998,058,051.228.900
26. Sept. 20228,018,107,767,867,861.412.800
23. Sept. 20228,308,388,038,198,191.759.900
22. Sept. 20228,778,788,468,588,58871.000
21. Sept. 20228,888,988,668,758,75982.400
20. Sept. 20228,768,798,438,768,761.111.400
19. Sept. 20228,908,968,768,858,85937.700
16. Sept. 20229,149,208,789,079,071.794.600
15. Sept. 20229,539,559,329,379,37757.100
14. Sept. 20229,609,619,479,559,551.003.700
13. Sept. 20229,819,909,719,729,721.756.700
12. Sept. 20229,9810,069,9510,0410,04853.200
09. Sept. 20229,809,959,789,899,891.147.900
08. Sept. 20229,719,809,619,729,721.346.200
07. Sept. 20229,609,749,579,709,70670.900
06. Sept. 20229,649,679,489,609,60563.100
02. Sept. 20229,759,839,549,649,64925.200
01. Sept. 20229,669,669,359,669,661.538.700
31. Aug. 20229,829,879,629,649,641.168.600
30. Aug. 20229,899,919,599,729,721.019.700
29. Aug. 20229,769,879,659,839,83794.300
26. Aug. 202210,1610,169,859,919,911.095.400
25. Aug. 202210,2510,2510,0110,1010,10881.400
24. Aug. 20229,9210,139,8810,1010,101.002.700
23. Aug. 20229,629,909,629,889,88753.500
22. Aug. 20229,759,799,589,629,621.059.000
19. Aug. 202210,0410,049,829,869,86937.500
18. Aug. 202210,0810,129,8510,0710,07592.000
17. Aug. 202210,1010,209,479,939,932.295.900
16. Aug. 202210,2510,3010,2010,2410,24675.100
15. Aug. 202210,2610,2810,2010,2510,25635.600
12. Aug. 202210,1910,2710,1810,2510,251.246.800
11. Aug. 202210,4010,4510,3110,3110,311.318.600
10. Aug. 202210,2010,2710,1310,2510,251.169.400
09. Aug. 202210,0010,039,929,999,99956.500
08. Aug. 20229,929,989,859,969,96914.200
05. Aug. 20229,819,829,719,819,81679.700
04. Aug. 20229,859,879,759,849,84832.600
03. Aug. 20229,609,829,599,749,74905.200
02. Aug. 20229,619,629,529,569,56871.600
01. Aug. 20229,409,609,379,569,56928.700
29. Juli 20229,329,509,219,469,461.196.600
28. Juli 20229,089,228,999,209,20599.100
27. Juli 20228,989,058,929,029,02461.400
26. Juli 20228,988,998,868,918,91727.100
25. Juli 20228,989,048,929,019,01438.000
22. Juli 20229,099,108,928,998,99469.300
21. Juli 20228,859,068,859,049,04429.000
20. Juli 20228,949,028,719,029,02675.000
19. Juli 20228,788,908,728,878,871.192.400
18. Juli 20228,668,828,648,698,69710.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...