XASE
Datos históricos de Cornerstone Total Return Fund, Inc.
Cornerstone Total Return Fund, Inc. · CRF
$6.22
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 1:32:39 UTC
- Variación en el periodo
- −23.49%
- Máximo
- US$8.18
- 13 de octubre de 2025
- Mínimo
- US$6.05
- 15 de septiembre de 2026
- Volumen medio diario
- 1.37 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.20 | 6.25 | 6.18 | 6.22 | +0.81% | 1.03 M |
| 8 oct 2026 | 6.14 | 6.19 | 6.11 | 6.17 | −0.16% | 939,906.252 |
| 7 oct 2026 | 6.22 | 6.23 | 6.14 | 6.18 | −1.12% | 1.08 M |
| 6 oct 2026 | 6.15 | 6.25 | 6.13 | 6.25 | +1.63% | 835,278.856 |
| 5 oct 2026 | 6.10 | 6.16 | 6.07 | 6.15 | +0.49% | 871,842.282 |
| 2 oct 2026 | 6.12 | 6.13 | 6.07 | 6.12 | +0.99% | 871,949.583 |
| 1 oct 2026 | 6.15 | 6.18 | 6.05 | 6.06 | −1.62% | 1.6 M |
| 30 sep 2026 | 6.16 | 6.20 | 6.14 | 6.16 | +0.49% | 1.43 M |
| 29 sep 2026 | 6.14 | 6.15 | 6.06 | 6.13 | −0.16% | 1.34 M |
| 28 sep 2026 | 6.16 | 6.19 | 6.11 | 6.14 | −0.81% | 1.19 M |
| 25 sep 2026 | 6.15 | 6.22 | 6.13 | 6.19 | +0.65% | 1.53 M |
| 24 sep 2026 | 6.10 | 6.16 | 6.07 | 6.15 | +0.82% | 1.25 M |
| 23 sep 2026 | 6.13 | 6.14 | 6.08 | 6.10 | −0.65% | 805,547.175 |
| 22 sep 2026 | 6.14 | 6.15 | 6.08 | 6.14 | +0.33% | 1.54 M |
| 21 sep 2026 | 6.11 | 6.15 | 6.07 | 6.12 | +0.66% | 1.59 M |
| 18 sep 2026 | 6.16 | 6.17 | 6.07 | 6.08 | −0.82% | 1.47 M |
| 17 sep 2026 | 6.12 | 6.21 | 6.09 | 6.13 | +1.16% | 1.69 M |
| 16 sep 2026 | 6.13 | 6.17 | 6.05 | 6.06 | −1.46% | 2.88 M |
| 15 sep 2026 | 6.21 | 6.22 | 6.05 | 6.15 | −3.00% | 2.72 M |
| 14 sep 2026 | 6.35 | 6.36 | 6.25 | 6.34 | −0.47% | 2.83 M |
| 11 sep 2026 | 6.34 | 6.38 | 6.32 | 6.37 | +0.79% | 1.5 M |
| 10 sep 2026 | 6.34 | 6.35 | 6.30 | 6.32 | −0.63% | 919,960.568 |
| 9 sep 2026 | 6.37 | 6.38 | 6.35 | 6.36 | −0.47% | 851,322.595 |
| 8 sep 2026 | 6.46 | 6.46 | 6.38 | 6.39 | −1.08% | 1.03 M |
| 4 sep 2026 | 6.51 | 6.52 | 6.43 | 6.46 | −0.46% | 677,998.719 |
| 3 sep 2026 | 6.40 | 6.51 | 6.40 | 6.49 | +1.41% | 996,443.663 |
| 2 sep 2026 | 6.37 | 6.41 | 6.34 | 6.40 | +0.95% | 926,424.993 |
| 1 sep 2026 | 6.38 | 6.39 | 6.34 | 6.34 | −1.09% | 1.82 M |
| 31 ago 2026 | 6.43 | 6.49 | 6.38 | 6.41 | −0.47% | 2.42 M |
| 28 ago 2026 | 6.39 | 6.46 | 6.37 | 6.44 | +0.63% | 2.35 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.