Cornerstone Total Return Fund Inc. (The) Common Stockのデータ

Cornerstone Total Return Fund Inc. (The) Common Stockの基本情報

名前 Cornerstone Total Return Fund Inc. (The) Common Stock
ティッカー CRF
国 United States
上場年 nan
セクター nan

Cornerstone Total Return Fund Inc. (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.77 12.55 12.72 12.73 485700.0 12.73
2021-02-12 12.91 12.55 12.75 12.72 478300.0 12.72
2021-02-11 13.03 12.86 13.0 12.92 541200.0 12.77
2021-02-10 13.0 12.78 12.84 12.93 574600.0 12.78
2021-02-09 12.84 12.64 12.69 12.83 404900.0 12.68
2021-02-08 12.62 12.38 12.41 12.62 577500.0 12.47
2021-02-05 12.55 12.0 12.25 12.22 790700.0 12.07
2021-02-04 13.22 10.89 13.18 12.29 3977700.0 12.14
2021-02-03 13.34 13.01 13.22 13.18 645300.0 13.02
2021-02-02 13.07 12.74 12.75 13.01 457000.0 12.85
2021-02-01 12.71 12.45 12.47 12.67 421500.0 12.52
2021-01-29 12.52 12.41 12.43 12.43 560000.0 12.28
2021-01-28 12.5 12.4 12.4 12.47 329900.0 12.32
2021-01-27 12.59 12.26 12.54 12.4 590000.0 12.25
2021-01-26 12.55 12.32 12.38 12.54 453800.0 12.39
2021-01-25 12.3 12.07 12.13 12.3 479900.0 12.15
2021-01-22 12.1 11.93 11.94 12.1 379700.0 11.96
2021-01-21 12.03 11.91 11.97 12.0 434700.0 11.86
2021-01-20 11.93 11.77 11.77 11.91 311200.0 11.77
2021-01-19 11.84 11.71 11.76 11.74 389300.0 11.6
2021-01-15 11.87 11.65 11.81 11.75 459700.0 11.61
2021-01-14 11.99 11.8 11.99 11.87 454900.0 11.73
2021-01-13 12.14 11.87 11.88 12.05 783600.0 11.75
2021-01-12 11.93 11.75 11.82 11.86 578700.0 11.57
2021-01-11 11.95 11.7 11.77 11.84 646700.0 11.55
2021-01-08 11.82 11.61 11.61 11.81 717700.0 11.52
2021-01-07 11.65 11.49 11.49 11.64 396100.0 11.35
2021-01-06 11.57 11.4 11.45 11.48 450700.0 11.2
2021-01-05 11.5 11.4 11.4 11.47 389900.0 11.19
2021-01-04 11.49 11.34 11.45 11.4 509000.0 11.12
2020-12-31 11.42 11.35 11.39 11.4 238400.0 11.12
2020-12-30 11.37 11.28 11.37 11.37 152000.0 11.09
2020-12-29 11.37 11.27 11.37 11.32 341600.0 11.04
2020-12-28 11.4 11.27 11.31 11.3 395800.0 11.02
2020-12-24 11.35 11.24 11.29 11.3 193500.0 11.02
2020-12-23 11.32 11.24 11.25 11.26 134500.0 10.98
2020-12-22 11.33 11.2 11.33 11.22 236900.0 10.94
2020-12-21 11.29 11.05 11.26 11.28 713300.0 11.0
2020-12-18 11.43 11.33 11.38 11.38 293800.0 11.1
2020-12-17 11.43 11.36 11.39 11.38 377400.0 11.1
2020-12-16 11.4 11.28 11.3 11.39 316000.0 11.11
2020-12-15 11.35 11.26 11.28 11.3 195200.0 11.02
2020-12-14 11.36 11.25 11.26 11.26 461600.0 10.98
2020-12-11 11.48 11.43 11.45 11.46 364900.0 11.0
2020-12-10 11.5 11.4 11.43 11.47 502300.0 11.01
2020-12-09 11.46 11.42 11.45 11.44 365400.0 10.98
2020-12-08 11.45 11.35 11.4 11.43 321400.0 10.97
2020-12-07 11.42 11.32 11.35 11.39 423100.0 10.94
2020-12-04 11.37 11.26 11.27 11.36 330100.0 10.91
2020-12-03 11.28 11.17 11.2 11.26 309800.0 10.81
2020-12-02 11.2 11.13 11.15 11.2 195300.0 10.75
2020-12-01 11.18 11.08 11.08 11.13 354800.0 10.69
2020-11-30 11.08 11.0 11.02 11.08 445900.0 10.64
2020-11-27 11.01 10.96 10.96 11.0 151000.0 10.56
2020-11-25 10.98 10.94 10.98 10.95 216200.0 10.51
2020-11-24 10.98 10.89 10.92 10.95 359500.0 10.51
2020-11-23 10.96 10.86 10.88 10.9 366100.0 10.47
2020-11-20 10.97 10.86 10.95 10.86 306700.0 10.43
2020-11-19 11.0 10.93 10.99 10.99 291700.0 10.55
2020-11-18 11.01 10.94 10.97 10.96 245000.0 10.52
2020-11-17 10.96 10.87 10.89 10.92 306300.0 10.48
2020-11-16 11.05 10.91 11.05 10.93 386300.0 10.49
2020-11-13 11.06 10.9 11.02 11.01 701300.0 10.57
2020-11-12 11.13 11.06 11.1 11.11 639900.0 10.49
2020-11-11 11.14 11.08 11.12 11.1 405400.0 10.48
2020-11-10 11.14 11.04 11.14 11.11 454400.0 10.49
2020-11-09 11.3 11.04 11.15 11.11 852800.0 10.49
2020-11-06 11.04 10.88 10.97 10.99 357700.0 10.38
2020-11-05 11.1 10.86 10.88 10.95 714200.0 10.34
2020-11-04 10.88 10.72 10.73 10.77 393600.0 10.17
2020-11-03 10.64 10.53 10.53 10.59 244800.0 10.0
2020-11-02 10.71 10.29 10.69 10.44 768600.0 9.86
2020-10-30 10.82 10.56 10.78 10.63 426900.0 10.04
2020-10-29 10.81 10.6 10.61 10.74 231400.0 10.14
2020-10-28 10.74 10.56 10.69 10.63 687200.0 10.04
2020-10-27 10.83 10.74 10.74 10.82 175700.0 10.22
2020-10-26 10.8 10.68 10.8 10.76 432400.0 10.16
2020-10-23 10.82 10.76 10.82 10.81 146400.0 10.21
2020-10-22 10.81 10.7 10.78 10.76 234500.0 10.16
2020-10-21 10.83 10.74 10.75 10.75 175500.0 10.15
2020-10-20 10.83 10.71 10.77 10.75 228500.0 10.15
2020-10-19 10.88 10.7 10.81 10.71 566100.0 10.12
2020-10-16 10.96 10.86 10.93 10.88 337200.0 10.28
2020-10-15 10.97 10.9 10.92 10.96 262300.0 10.35
2020-10-14 10.98 10.9 10.95 10.95 365100.0 10.34
2020-10-13 11.23 11.15 11.23 11.19 439900.0 10.4
2020-10-12 11.24 11.13 11.17 11.2 426600.0 10.41
2020-10-09 11.18 11.08 11.15 11.13 300500.0 10.34
2020-10-08 11.14 11.06 11.12 11.09 283600.0 10.31
2020-10-07 11.14 11.05 11.11 11.1 279600.0 10.32
2020-10-06 11.18 11.01 11.13 11.03 504200.0 10.25
2020-10-05 11.15 11.01 11.04 11.15 250500.0 10.36
2020-10-02 11.01 10.76 10.76 10.98 367900.0 10.2
2020-10-01 11.1 10.98 11.09 11.05 375900.0 10.27
2020-09-30 11.04 10.86 10.86 11.0 355300.0 10.22
2020-09-29 10.86 10.78 10.85 10.86 239300.0 10.09
2020-09-28 10.81 10.69 10.77 10.75 361100.0 9.99
2020-09-25 10.57 10.47 10.5 10.57 277200.0 9.82
2020-09-24 10.61 10.45 10.53 10.51 324700.0 9.77
2020-09-23 10.87 10.57 10.83 10.57 373400.0 9.82
2020-09-22 10.78 10.63 10.7 10.74 255500.0 9.98
2020-09-21 10.71 10.52 10.64 10.63 667500.0 9.88
2020-09-18 10.85 10.72 10.85 10.76 450700.0 10.0
2020-09-17 10.83 10.68 10.76 10.78 448600.0 10.02
2020-09-16 10.96 10.84 10.96 10.87 329900.0 10.1
2020-09-15 11.06 10.9 11.06 10.91 243800.0 10.14
2020-09-14 11.07 10.95 11.0 10.99 326100.0 10.21
2020-09-11 11.17 10.99 11.15 11.08 541400.0 10.13
2020-09-10 11.24 11.03 11.21 11.06 489100.0 10.11
2020-09-09 11.2 11.0 11.05 11.14 468600.0 10.19
2020-09-08 10.95 10.82 10.94 10.88 685100.0 9.95
2020-09-04 11.18 10.82 11.1 11.06 840500.0 10.11
2020-09-03 11.23 11.05 11.2 11.06 678000.0 10.11
2020-09-02 11.31 11.12 11.22 11.3 426800.0 10.33
2020-09-01 11.24 11.03 11.04 11.19 425900.0 10.23
2020-08-31 11.05 10.94 10.98 11.03 327100.0 10.08
2020-08-28 11.0 10.87 10.88 10.91 225800.0 9.98
2020-08-27 10.9 10.84 10.86 10.86 164900.0 9.93
2020-08-26 10.84 10.64 10.71 10.84 235500.0 9.91
2020-08-25 10.75 10.59 10.65 10.64 413000.0 9.73
2020-08-24 10.7 10.63 10.7 10.68 389500.0 9.76
2020-08-21 10.76 10.62 10.75 10.67 293600.0 9.76
2020-08-20 10.8 10.63 10.78 10.75 433900.0 9.83
2020-08-19 10.85 10.81 10.82 10.83 177600.0 9.9
2020-08-18 10.92 10.78 10.79 10.81 305000.0 9.88
2020-08-17 11.04 10.6 11.01 10.78 882800.0 9.86
2020-08-14 11.03 10.99 11.0 10.99 283000.0 10.05
2020-08-13 11.07 11.01 11.03 11.02 343000.0 10.08
2020-08-12 11.23 11.14 11.19 11.23 531000.0 10.1
2020-08-11 11.2 11.05 11.2 11.08 577700.0 9.97
2020-08-10 11.08 10.98 11.0 11.08 462500.0 9.97
2020-08-07 10.95 10.82 10.82 10.95 416600.0 9.85
2020-08-06 10.82 10.68 10.7 10.82 272600.0 9.73
2020-08-05 10.71 10.67 10.68 10.71 289800.0 9.64
2020-08-04 10.66 10.55 10.55 10.63 311400.0 9.56
2020-08-03 10.6 10.47 10.49 10.53 344200.0 9.47
2020-07-31 10.49 10.39 10.49 10.42 316600.0 9.37
2020-07-30 10.43 10.27 10.35 10.43 286700.0 9.38
2020-07-29 10.4 10.33 10.36 10.37 249000.0 9.33
2020-07-28 10.37 10.32 10.35 10.34 232800.0 9.3
2020-07-27 10.4 10.31 10.36 10.35 169200.0 9.31
2020-07-24 10.3 10.21 10.25 10.3 246700.0 9.27
2020-07-23 10.29 10.18 10.29 10.27 176300.0 9.24
2020-07-22 10.29 10.21 10.29 10.26 172300.0 9.23
2020-07-21 10.3 10.24 10.25 10.26 188100.0 9.23
2020-07-20 10.24 10.1 10.13 10.24 234500.0 9.21
2020-07-17 10.18 10.07 10.08 10.14 266400.0 9.12
2020-07-16 10.15 10.05 10.08 10.07 328600.0 9.06
2020-07-15 10.29 10.13 10.24 10.16 278800.0 9.14
2020-07-14 10.29 10.17 10.29 10.21 330700.0 9.19
2020-07-13 10.55 10.42 10.45 10.45 598300.0 9.24
2020-07-10 10.42 10.33 10.37 10.41 342000.0 9.2
2020-07-09 10.44 10.26 10.44 10.36 300900.0 9.16
2020-07-08 10.41 10.28 10.28 10.38 273000.0 9.18
2020-07-07 10.41 10.26 10.3 10.27 366000.0 9.08
2020-07-06 10.35 10.27 10.33 10.31 261100.0 9.12
2020-07-02 10.3 10.19 10.25 10.21 286600.0 9.03
2020-07-01 10.25 10.02 10.02 10.16 314800.0 8.98
2020-06-30 10.09 9.84 9.84 10.05 241500.0 8.89
2020-06-29 9.79 9.6 9.67 9.79 333400.0 8.66
2020-06-26 9.86 9.65 9.82 9.69 244200.0 8.57
2020-06-25 9.88 9.61 9.8 9.82 324000.0 8.68
2020-06-24 10.02 9.78 10.0 9.87 260300.0 8.73
2020-06-23 10.12 10.0 10.1 10.0 187900.0 8.84
2020-06-22 10.07 9.95 10.07 10.02 257200.0 8.86
2020-06-19 10.1 10.01 10.1 10.06 216000.0 8.89
2020-06-18 10.06 9.93 9.96 10.03 202800.0 8.87
2020-06-17 10.0 9.85 9.91 9.93 261300.0 8.78
2020-06-16 10.04 9.77 10.04 9.85 312100.0 8.71
2020-06-15 9.8 9.45 9.55 9.71 434500.0 8.59
2020-06-12 10.11 9.54 10.11 9.86 865800.0 8.72
2020-06-11 10.29 10.0 10.29 10.07 946000.0 8.74
2020-06-10 10.58 10.47 10.55 10.5 705000.0 9.12
2020-06-09 10.56 10.47 10.55 10.53 362300.0 9.14
2020-06-08 10.62 10.53 10.61 10.59 465400.0 9.2
2020-06-05 10.53 10.41 10.43 10.46 507500.0 9.08
2020-06-04 10.4 10.24 10.3 10.32 416500.0 8.96
2020-06-03 10.42 10.24 10.24 10.36 527500.0 9.0
2020-06-02 10.2 10.1 10.2 10.2 314200.0 8.86
2020-06-01 10.07 9.91 9.95 10.07 411000.0 8.74
2020-05-29 9.9 9.74 9.8 9.89 402100.0 8.59
2020-05-28 9.87 9.69 9.71 9.84 332800.0 8.54
2020-05-27 9.67 9.55 9.65 9.67 282500.0 8.4
2020-05-26 9.64 9.53 9.6 9.53 267700.0 8.28
2020-05-22 9.45 9.34 9.37 9.45 192200.0 8.21
2020-05-21 9.38 9.29 9.3 9.35 160800.0 8.12
2020-05-20 9.35 9.28 9.28 9.33 168900.0 8.1
2020-05-19 9.3 9.22 9.26 9.25 246700.0 8.03
2020-05-18 9.25 9.17 9.24 9.25 345600.0 8.03
2020-05-15 9.05 8.93 9.0 8.99 250400.0 7.81
2020-05-14 9.1 8.33 8.91 9.05 443200.0 7.86
2020-05-13 9.49 9.21 9.49 9.28 631000.0 7.9
2020-05-12 9.6 9.31 9.58 9.4 552900.0 8.0
2020-05-11 9.56 9.44 9.49 9.55 647800.0 8.13
2020-05-08 9.49 9.39 9.49 9.45 341500.0 8.05
2020-05-07 9.34 9.24 9.25 9.33 350400.0 7.94
2020-05-06 9.27 9.15 9.18 9.2 253100.0 7.83
2020-05-05 9.19 9.12 9.14 9.14 231500.0 7.78
2020-05-04 9.09 8.85 8.91 9.09 412800.0 7.74
2020-05-01 9.16 8.99 9.1 9.06 346500.0 7.71
2020-04-30 9.23 9.06 9.13 9.21 339700.0 7.84
2020-04-29 9.19 9.0 9.03 9.11 232000.0 7.76
2020-04-28 9.02 8.85 8.86 8.92 260600.0 7.6
2020-04-27 8.86 8.7 8.7 8.8 284600.0 7.49
2020-04-24 8.69 8.58 8.65 8.67 137200.0 7.38
2020-04-23 8.64 8.54 8.54 8.61 264400.0 7.33
2020-04-22 8.56 8.39 8.42 8.53 146200.0 7.26
2020-04-21 8.49 8.24 8.43 8.32 376700.0 7.08
2020-04-20 8.7 8.51 8.56 8.59 335000.0 7.31
2020-04-17 9.03 8.63 9.0 8.75 328800.0 7.45
2020-04-16 8.81 8.55 8.81 8.63 254500.0 7.35
2020-04-15 8.71 8.55 8.68 8.66 271700.0 7.37
2020-04-14 9.03 8.72 9.03 8.95 377100.0 7.62
2020-04-13 9.2 8.82 9.17 9.05 645000.0 7.55
2020-04-09 8.94 8.6 8.69 8.94 599900.0 7.46
2020-04-08 8.5 8.27 8.27 8.43 427800.0 7.04
2020-04-07 8.65 8.04 8.22 8.06 643400.0 6.73
2020-04-06 7.98 7.74 7.85 7.95 455200.0 6.63
2020-04-03 7.65 7.37 7.65 7.49 315100.0 6.25
2020-04-02 7.65 7.41 7.42 7.58 356200.0 6.33
2020-04-01 7.86 7.49 7.56 7.5 544800.0 6.26
2020-03-31 8.16 7.85 8.09 7.96 624700.0 6.64
2020-03-30 8.09 7.7 7.84 7.86 468700.0 6.56
2020-03-27 8.2 7.83 8.04 7.96 446200.0 6.64
2020-03-26 8.55 7.86 7.86 8.24 665700.0 6.88
2020-03-25 8.1 7.13 7.25 7.71 1160200.0 6.43
2020-03-24 7.19 6.62 6.62 7.07 857800.0 5.9
2020-03-23 6.7 5.85 6.65 6.13 1321400.0 5.12
2020-03-20 7.24 6.56 6.56 6.6 731600.0 5.51
2020-03-19 6.84 5.5 5.9 6.51 1305200.0 5.43
2020-03-18 7.25 5.43 6.76 5.96 1927500.0 4.97
2020-03-17 7.79 7.0 7.26 7.43 792100.0 6.2
2020-03-16 7.81 6.91 7.08 7.1 1028200.0 5.93
2020-03-13 8.19 7.65 8.03 8.16 739300.0 6.81
2020-03-12 8.3 7.56 8.14 7.66 1863800.0 6.24
2020-03-11 9.18 8.97 9.02 9.11 592300.0 7.42
2020-03-10 9.63 9.02 9.46 9.3 665000.0 7.58
2020-03-09 9.31 8.31 8.51 8.86 1044000.0 7.22
2020-03-06 9.87 9.53 9.71 9.81 710700.0 7.99
2020-03-05 10.17 9.95 10.0 10.08 652100.0 8.21
2020-03-04 10.3 9.99 10.24 10.3 644200.0 8.39
2020-03-03 10.52 9.82 10.44 9.88 1644100.0 8.05
2020-03-02 10.15 9.42 9.42 10.15 1537800.0 8.27
2020-02-28 9.64 8.91 9.03 9.36 3260400.0 7.63
2020-02-27 10.29 9.56 10.16 9.82 1634400.0 8.0
2020-02-26 10.78 10.26 10.36 10.44 888900.0 8.51
2020-02-25 10.99 10.18 10.95 10.36 1351400.0 8.44
2020-02-24 10.99 10.8 10.97 10.92 976700.0 8.9
2020-02-21 11.21 11.16 11.21 11.17 225000.0 9.1
2020-02-20 11.2 11.15 11.2 11.2 292000.0 9.13
2020-02-19 11.27 11.19 11.27 11.2 281600.0 9.13
2020-02-18 11.29 11.2 11.26 11.21 363200.0 9.14