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 )

7.580 -0.010 (-0.13%)
Streaming Delayed Price Updated: 1:42 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 (%)
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%)
Nov 01, 2022 8.100 8.190 8.080 8.170 660,733 +0.14(+1.74%)
Oct 31, 2022 8.080 8.080 7.959 8.030 482,733 +0.04(+0.50%)
Oct 28, 2022 7.960 8.060 7.960 7.990 621,608 +0.01(+0.13%)
Oct 27, 2022 7.920 8.060 7.920 7.980 436,276 +0.11(+1.40%)
Oct 26, 2022 7.870 8.130 7.850 7.870 628,939 -0.15(-1.87%)
Oct 25, 2022 7.700 8.090 7.670 8.020 748,508 +0.34(+4.43%)
Oct 24, 2022 7.340 7.680 7.340 7.680 909,225 +0.34(+4.63%)
Oct 21, 2022 7.430 7.550 7.320 7.340 882,316 -0.13(-1.74%)
Oct 20, 2022 7.520 7.590 7.420 7.470 890,554 -0.10(-1.32%)
Oct 19, 2022 7.520 7.660 7.500 7.570 456,601 +0.00(+0.00%)
Oct 18, 2022 7.650 7.728 7.489 7.570 557,496 +0.07(+0.93%)
Oct 17, 2022 7.660 7.820 7.330 7.500 1,655,905 -0.12(-1.57%)
Oct 14, 2022 7.940 7.980 7.620 7.620 1,139,483 -0.27(-3.48%)
Oct 13, 2022 7.700 7.950 7.535 7.895 1,279,626 -0.10(-1.19%)
Oct 12, 2022 8.080 8.110 7.990 7.990 1,233,661 -0.06(-0.75%)
Oct 11, 2022 8.130 8.180 7.990 8.050 1,101,979 -0.11(-1.35%)
Oct 10, 2022 8.370 8.390 8.089 8.160 1,036,338 -0.21(-2.51%)
Oct 07, 2022 8.560 8.580 8.320 8.370 866,355 -0.25(-2.90%)
Oct 06, 2022 8.760 8.840 8.600 8.620 656,902 -0.11(-1.26%)
Oct 05, 2022 8.750 8.820 8.520 8.730 871,352 -0.12(-1.36%)
Oct 04, 2022 8.740 8.900 8.690 8.850 988,949 +0.44(+5.23%)
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.