We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Cornerstone Total Return Fund New | AMEX:CRF | AMEX | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.0164 | 0.19% | 8.8564 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 8.87 | 8.83 | 8.86 | 203,420 | 16:03:45 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 04 Feb 2025 | 8.84 | 0.10 | 1.14% | 8.755 | 8.84 | 796,352 |
| 03 Feb 2025 | 8.74 | -0.13 | -1.47% | 8.60 | 8.86 | 1,215,892 |
| 31 Jan 2025 | 8.87 | 0.04 | 0.45% | 8.8002 | 8.95 | 1,129,693 |
| 30 Jan 2025 | 8.83 | 0.12 | 1.38% | 8.72 | 8.83 | 560,345 |
| 29 Jan 2025 | 8.71 | -0.03 | -0.34% | 8.685 | 8.77 | 569,752 |
| 28 Jan 2025 | 8.74 | 0.00 | 0.00% | 8.69 | 8.80 | 758,323 |
| 27 Jan 2025 | 8.74 | -0.06 | -0.68% | 8.60 | 8.74 | 957,773 |
| 24 Jan 2025 | 8.80 | -0.02 | -0.23% | 8.76 | 8.85 | 648,111 |
| 23 Jan 2025 | 8.82 | 0.00 | 0.00% | 8.82 | 8.82 | 0 |
| 22 Jan 2025 | 8.82 | -0.01 | -0.11% | 8.785 | 8.93 | 739,645 |
| 21 Jan 2025 | 8.83 | 0.16 | 1.85% | 8.685 | 8.83 | 880,150 |
| 17 Jan 2025 | 8.67 | 0.10 | 1.17% | 8.62 | 8.70 | 733,181 |
| 16 Jan 2025 | 8.57 | -0.08 | -0.92% | 8.50 | 8.69 | 832,459 |
| 15 Jan 2025 | 8.65 | -0.14 | -1.59% | 8.58 | 8.73 | 794,544 |
| 14 Jan 2025 | 8.79 | 0.10 | 1.15% | 8.66 | 8.82 | 2,075,651 |
| 13 Jan 2025 | 8.69 | -0.20 | -2.25% | 8.64 | 8.8499 | 1,193,156 |
| 10 Jan 2025 | 8.89 | -0.02 | -0.17% | 8.81 | 8.94 | 845,307 |
| 08 Jan 2025 | 8.905 | 0.02 | 0.28% | 8.764 | 8.97 | 634,610 |
| 07 Jan 2025 | 8.88 | -0.11 | -1.22% | 8.85 | 9.00 | 617,790 |
| 06 Jan 2025 | 8.99 | 0.09 | 1.01% | 8.91 | 9.02 | 522,442 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 8.77 | 8.95 | 8.60 | 8.80 | 850,830 | 0.0864 | 0.99% |
| 1 Month | 8.89 | 8.97 | 8.50 | 8.77 | 902,318 | -0.0336 | -0.38% |
| 3 Months | 9.14 | 9.75 | 8.06 | 8.82 | 999,799 | -0.2836 | -3.10% |
| 6 Months | 6.88 | 9.75 | 6.66 | 8.45 | 852,047 | 1.98 | 28.73% |
| 1 Year | 7.20 | 9.75 | 6.66 | 8.05 | 759,601 | 1.66 | 23.01% |
| 3 Years | 14.00 | 14.20 | 6.05 | 8.54 | 838,390 | -5.14 | -36.74% |
| 5 Years | 11.25 | 14.20 | 5.43 | 9.47 | 720,954 | -2.39 | -21.28% |
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
