Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cornerstone Total Return Fund, Inc. (NY: CRF )

7.570 -0.020 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 7.820 7.900 7.800 7.830 746,490 +0.04(+0.51%)
Jan 30, 2023 7.780 7.840 7.760 7.790 419,406 +0.00(+0.00%)
Jan 27, 2023 7.720 7.880 7.705 7.790 898,057 +0.05(+0.65%)
Jan 26, 2023 7.720 7.770 7.680 7.740 499,541 +0.07(+0.91%)
Jan 25, 2023 7.550 7.680 7.495 7.670 714,441 +0.11(+1.46%)
Jan 24, 2023 7.570 7.630 7.545 7.560 396,850 -0.01(-0.13%)
Jan 23, 2023 7.530 7.650 7.450 7.570 679,568 +0.11(+1.47%)
Jan 20, 2023 7.420 7.470 7.410 7.460 560,580 +0.07(+0.95%)
Jan 19, 2023 7.380 7.450 7.350 7.390 505,469 -0.04(-0.54%)
Jan 18, 2023 7.590 7.610 7.430 7.430 629,765 -0.13(-1.72%)
Jan 17, 2023 7.550 7.615 7.550 7.560 530,315 -0.01(-0.13%)
Jan 13, 2023 7.580 7.700 7.450 7.570 906,776 -0.22(-2.82%)
Jan 12, 2023 7.810 7.840 7.730 7.790 1,073,965 +0.01(+0.13%)
Jan 11, 2023 7.800 7.840 7.755 7.780 1,467,804 +0.04(+0.52%)
Jan 10, 2023 7.630 7.760 7.570 7.740 942,236 +0.13(+1.71%)
Jan 09, 2023 7.570 7.710 7.510 7.610 927,318 +0.13(+1.74%)
Jan 06, 2023 7.450 7.500 7.390 7.480 584,833 +0.11(+1.49%)
Jan 05, 2023 7.480 7.500 7.345 7.370 419,438 -0.08(-1.05%)
Jan 04, 2023 7.440 7.490 7.380 7.448 650,497 +0.11(+1.48%)
Jan 03, 2023 7.210 7.430 7.180 7.340 977,920 +0.24(+3.38%)
Dec 30, 2022 7.050 7.220 7.050 7.100 1,279,135 +0.00(+0.00%)
Dec 29, 2022 7.110 7.170 7.070 7.100 1,052,592 +0.04(+0.57%)
Dec 28, 2022 7.290 7.290 7.050 7.060 890,720 -0.23(-3.16%)
Dec 27, 2022 7.300 7.340 7.230 7.290 634,992 -0.01(-0.14%)
Dec 23, 2022 7.230 7.340 7.200 7.300 504,648 +0.07(+0.97%)
Dec 22, 2022 7.250 7.270 7.160 7.230 948,219 -0.11(-1.50%)
Dec 21, 2022 7.070 7.350 7.070 7.340 925,234 +0.28(+3.97%)
Dec 20, 2022 7.380 7.410 7.060 7.060 1,652,841 -0.35(-4.72%)
Dec 19, 2022 7.690 7.700 7.390 7.410 1,153,719 -0.30(-3.89%)
Dec 16, 2022 7.670 7.729 7.510 7.710 1,109,975 -0.03(-0.39%)
Dec 15, 2022 7.870 7.890 7.670 7.740 1,145,789 -0.22(-2.76%)
Dec 14, 2022 7.910 7.970 7.820 7.960 753,073 -0.15(-1.85%)
Dec 13, 2022 8.170 8.200 8.060 8.110 998,831 +0.04(+0.50%)
Dec 12, 2022 8.110 8.150 8.030 8.070 857,704 -0.03(-0.37%)
Dec 09, 2022 8.120 8.160 8.083 8.100 476,226 -0.01(-0.12%)
Dec 08, 2022 8.060 8.155 8.050 8.110 784,138 +0.05(+0.68%)
Dec 07, 2022 7.990 8.070 7.990 8.055 293,906 +0.04(+0.56%)
Dec 06, 2022 8.140 8.150 7.990 8.010 576,654 -0.09(-1.11%)
Dec 05, 2022 8.200 8.220 8.060 8.100 629,702 -0.13(-1.58%)
Dec 02, 2022 8.190 8.250 8.150 8.230 418,087 -0.01(-0.12%)
Dec 01, 2022 8.240 8.400 8.150 8.240 979,657 +0.04(+0.49%)
Nov 30, 2022 8.110 8.250 8.010 8.200 519,532 +0.11(+1.36%)
Nov 29, 2022 8.020 8.095 7.980 8.090 352,839 +0.11(+1.38%)
Nov 28, 2022 8.090 8.130 7.980 7.980 708,596 -0.17(-2.09%)
Nov 25, 2022 8.100 8.150 8.040 8.150 253,396 +0.06(+0.74%)
Nov 23, 2022 8.090 8.125 8.020 8.090 388,760 +0.00(+0.00%)
Nov 22, 2022 8.050 8.090 7.990 8.090 503,025 +0.09(+1.12%)
Nov 21, 2022 8.100 8.100 7.940 8.000 610,718 -0.10(-1.23%)
Nov 18, 2022 8.090 8.158 8.030 8.100 601,877 +0.07(+0.87%)
Nov 17, 2022 7.950 8.060 7.810 8.030 562,605 +0.10(+1.26%)
Nov 16, 2022 8.090 8.090 7.870 7.930 769,313 -0.16(-1.98%)
Nov 15, 2022 8.250 8.290 8.045 8.090 954,137 -0.04(-0.49%)
Nov 14, 2022 8.340 8.340 8.100 8.130 878,174 -0.34(-4.01%)
Nov 11, 2022 8.470 8.500 8.320 8.470 919,673 +0.04(+0.47%)
Nov 10, 2022 8.330 8.485 8.272 8.430 1,219,312 +0.32(+3.95%)
Nov 09, 2022 8.170 8.245 8.100 8.110 599,856 -0.07(-0.86%)
Nov 08, 2022 8.200 8.330 8.080 8.180 766,396 +0.08(+0.99%)
Nov 07, 2022 7.970 8.125 7.945 8.100 884,676 +0.07(+0.87%)
Nov 04, 2022 7.990 8.050 7.910 8.030 725,549 +0.11(+1.39%)
Nov 03, 2022 7.980 7.985 7.860 7.920 650,412 -0.06(-0.75%)
Nov 02, 2022 8.200 7.980 994,140 -0.19(-2.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.