Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Cornerstone Total Return Fund New | AMEX:CRF | AMEX | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.01 | 0.13% | 7.45 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 7.515 | 7.44 | 7.44 | 400,076 | 23:36:35 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | 7.47 | 0.03 | 0.40% | 7.44 | 7.515 | 399,208 |
| 24 Mar 2025 | 7.44 | 0.07 | 0.95% | 7.3801 | 7.506 | 967,310 |
| 21 Mar 2025 | 7.37 | 0.02 | 0.27% | 7.30 | 7.37 | 496,571 |
| 20 Mar 2025 | 7.35 | -0.01 | -0.14% | 7.32 | 7.38 | 455,121 |
| 19 Mar 2025 | 7.36 | 0.06 | 0.82% | 7.295 | 7.39 | 874,075 |
| 18 Mar 2025 | 7.30 | -0.05 | -0.68% | 7.28 | 7.41 | 806,708 |
| 17 Mar 2025 | 7.35 | -0.09 | -1.21% | 7.35 | 7.44 | 1,185,689 |
| 14 Mar 2025 | 7.44 | -0.08 | -1.06% | 7.40 | 7.53 | 1,034,052 |
| 13 Mar 2025 | 7.52 | -0.15 | -1.96% | 7.50 | 7.74 | 2,096,075 |
| 12 Mar 2025 | 7.67 | 0.06 | 0.79% | 7.60 | 7.73 | 909,975 |
| 11 Mar 2025 | 7.61 | 0.02 | 0.26% | 7.51 | 7.71 | 1,200,257 |
| 10 Mar 2025 | 7.59 | -0.07 | -0.91% | 7.50 | 7.675 | 1,171,738 |
| 07 Mar 2025 | 7.66 | 0.05 | 0.66% | 7.51 | 7.69 | 785,960 |
| 06 Mar 2025 | 7.61 | -0.07 | -0.91% | 7.58 | 7.735 | 764,520 |
| 05 Mar 2025 | 7.68 | 0.08 | 1.05% | 7.62 | 7.75 | 703,293 |
| 04 Mar 2025 | 7.60 | -0.04 | -0.52% | 7.45 | 7.7099 | 1,179,075 |
| 03 Mar 2025 | 7.64 | -0.10 | -1.29% | 7.57 | 7.89 | 1,609,854 |
| 28 Feb 2025 | 7.74 | 0.28 | 3.75% | 7.45 | 7.83 | 1,834,783 |
| 27 Feb 2025 | 7.46 | -0.43 | -5.45% | 7.45 | 7.94 | 3,805,613 |
| 26 Feb 2025 | 7.89 | -0.28 | -3.43% | 7.70 | 8.24 | 2,987,226 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.40 | 7.506 | 7.28 | 7.37 | 719,957 | 0.05 | 0.68% |
| 1 Month | 8.03 | 8.24 | 7.28 | 7.61 | 1,319,125 | -0.58 | -7.22% |
| 3 Months | 8.63 | 9.12 | 7.28 | 8.24 | 1,091,822 | -1.18 | -13.67% |
| 6 Months | 7.91 | 9.75 | 7.28 | 8.46 | 1,004,504 | -0.46 | -5.82% |
| 1 Year | 7.35 | 9.75 | 6.66 | 8.12 | 849,390 | 0.10 | 1.36% |
| 3 Years | 13.87 | 14.20 | 6.05 | 8.34 | 866,435 | -6.42 | -46.29% |
| 5 Years | 7.25 | 14.20 | 6.05 | 9.41 | 730,833 | 0.20 | 2.76% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
