We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | |
|---|---|---|---|
| -0.008 | -0.11% | 7.602 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 7.69 | 7.51 | 7.60 | 787,623 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 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 |
| 25 Feb 2025 | 8.17 | 0.14 | 1.74% | 8.03 | 8.24 | 1,584,183 |
| 24 Feb 2025 | 8.03 | -0.85 | -9.57% | 7.90 | 8.28 | 4,420,178 |
| 21 Feb 2025 | 8.88 | -0.06 | -0.67% | 8.845 | 8.94 | 1,125,879 |
| 20 Feb 2025 | 8.94 | 0.01 | 0.11% | 8.81 | 8.95 | 786,621 |
| 19 Feb 2025 | 8.93 | 0.01 | 0.11% | 8.90 | 8.97 | 457,072 |
| 18 Feb 2025 | 8.92 | -0.04 | -0.45% | 8.89 | 8.99 | 857,918 |
| 14 Feb 2025 | 8.96 | -0.14 | -1.54% | 8.895 | 9.03 | 771,985 |
| 13 Feb 2025 | 9.10 | 0.14 | 1.56% | 8.98 | 9.12 | 2,181,161 |
| 12 Feb 2025 | 8.96 | -0.02 | -0.22% | 8.91 | 9.00 | 873,226 |
| 11 Feb 2025 | 8.98 | 0.01 | 0.11% | 8.9497 | 9.03 | 745,218 |
| 10 Feb 2025 | 8.97 | 0.04 | 0.45% | 8.895 | 8.98 | 755,335 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.48 | 7.89 | 7.45 | 7.66 | 1,218,305 | 0.122 | 1.63% |
| 1 Month | 8.91 | 9.12 | 7.45 | 8.18 | 1,485,201 | -1.31 | -14.68% |
| 3 Months | 8.98 | 9.12 | 7.45 | 8.46 | 1,050,762 | -1.38 | -15.35% |
| 6 Months | 7.83 | 9.75 | 7.45 | 8.51 | 977,208 | -0.228 | -2.91% |
| 1 Year | 7.28 | 9.75 | 6.66 | 8.13 | 827,083 | 0.322 | 4.42% |
| 3 Years | 13.75 | 14.20 | 6.05 | 8.41 | 857,098 | -6.15 | -44.71% |
| 5 Years | 8.51 | 14.20 | 5.43 | 9.41 | 731,570 | -0.908 | -10.67% |
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
