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 )

7.550 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 24, 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 (%)
Mar 31, 2020 8.090 8.163 7.848 7.960 624,833 +0.10(+1.27%)
Mar 30, 2020 7.840 8.090 7.700 7.860 468,729 -0.10(-1.22%)
Mar 27, 2020 8.040 8.200 7.830 7.957 446,100 -0.28(-3.41%)
Mar 26, 2020 7.860 8.550 7.860 8.238 665,134 +0.53(+6.85%)
Mar 25, 2020 7.250 8.100 7.125 7.710 1,160,153 +0.64(+9.05%)
Mar 24, 2020 6.620 7.190 6.620 7.070 857,805 +0.94(+15.33%)
Mar 23, 2020 6.650 6.700 5.850 6.130 1,321,368 -0.47(-7.12%)
Mar 20, 2020 6.560 7.239 6.560 6.600 731,600 +0.09(+1.38%)
Mar 19, 2020 5.900 6.840 5.500 6.510 1,305,176 +0.55(+9.23%)
Mar 18, 2020 6.760 7.250 5.430 5.960 1,909,047 -1.47(-19.78%)
Mar 17, 2020 7.260 7.790 7.000 7.430 792,130 +0.33(+4.65%)
Mar 16, 2020 7.080 7.810 6.910 7.100 1,028,218 -1.06(-12.99%)
Mar 13, 2020 8.030 8.190 7.650 8.160 739,200 +0.50(+6.53%)
Mar 12, 2020 8.140 8.300 7.560 7.660 1,862,334 -1.45(-15.92%)
Mar 11, 2020 9.020 9.180 8.970 9.110 593,490 -0.19(-2.04%)
Mar 10, 2020 9.460 9.630 9.020 9.300 665,168 +0.44(+4.97%)
Mar 09, 2020 8.510 9.310 8.310 8.860 1,043,451 -0.95(-9.68%)
Mar 06, 2020 9.710 9.870 9.530 9.810 711,000 -0.27(-2.68%)
Mar 05, 2020 10.00 10.17 9.950 10.08 652,146 -0.22(-2.14%)
Mar 04, 2020 10.24 10.30 9.990 10.30 644,236 +0.42(+4.25%)
Mar 03, 2020 10.44 10.52 9.820 9.880 1,642,961 -0.27(-2.66%)
Mar 02, 2020 9.420 10.15 9.420 10.15 1,534,782 +0.79(+8.44%)
Feb 28, 2020 9.030 9.640 8.910 9.360 3,260,300 -0.46(-4.68%)
Feb 27, 2020 10.16 10.29 9.560 9.820 1,634,443 -0.62(-5.94%)
Feb 26, 2020 10.36 10.78 10.26 10.44 889,944 +0.08(+0.77%)
Feb 25, 2020 10.95 10.99 10.18 10.36 1,350,387 -0.56(-5.13%)
Feb 24, 2020 10.97 10.99 10.80 10.92 965,814 -0.25(-2.24%)
Feb 21, 2020 11.21 11.21 11.16 11.17 225,100 -0.03(-0.27%)
Feb 20, 2020 11.20 11.20 11.15 11.20 291,959 +0.00(+0.00%)
Feb 19, 2020 11.27 11.27 11.19 11.20 281,644 -0.01(-0.09%)
Feb 18, 2020 11.26 11.29 11.20 11.21 363,213 -0.07(-0.62%)
Feb 14, 2020 11.28 11.30 11.24 11.28 287,000 +0.00(+0.00%)
Feb 13, 2020 11.25 11.33 11.21 11.28 371,531 -0.18(-1.57%)
Feb 12, 2020 11.50 11.50 11.44 11.46 427,159 +0.01(+0.09%)
Feb 11, 2020 11.40 11.50 11.40 11.45 411,473 +0.06(+0.53%)
Feb 10, 2020 11.33 11.39 11.30 11.39 325,211 +0.11(+0.98%)
Feb 07, 2020 11.27 11.33 11.26 11.28 298,600 +0.00(+0.00%)
Feb 06, 2020 11.29 11.31 11.24 11.28 307,554 +0.00(+0.00%)
Feb 05, 2020 11.25 11.29 11.23 11.28 328,057 +0.08(+0.71%)
Feb 04, 2020 11.18 11.24 11.17 11.20 335,581 +0.07(+0.63%)
Feb 03, 2020 11.17 11.18 11.11 11.13 335,730 +0.10(+0.91%)
Jan 31, 2020 11.17 11.18 11.01 11.03 583,500 -0.10(-0.90%)
Jan 30, 2020 11.16 11.16 11.10 11.13 314,159 -0.03(-0.27%)
Jan 29, 2020 11.17 11.20 11.14 11.16 314,429 -0.01(-0.09%)
Jan 28, 2020 11.11 11.19 11.11 11.17 304,384 +0.08(+0.72%)
Jan 27, 2020 11.09 11.13 11.03 11.09 592,664 -0.10(-0.89%)
Jan 24, 2020 11.24 11.25 11.13 11.19 487,200 +0.00(+0.00%)
Jan 23, 2020 11.12 11.19 11.12 11.19 278,624 +0.06(+0.54%)
Jan 22, 2020 11.11 11.15 11.11 11.13 172,767 +0.02(+0.18%)
Jan 21, 2020 11.09 11.15 11.08 11.11 309,184 -0.01(-0.09%)
Jan 17, 2020 11.11 11.14 11.09 11.12 238,100 -0.01(-0.09%)
Jan 16, 2020 11.11 11.14 11.08 11.13 297,007 -0.01(-0.09%)
Jan 15, 2020 11.12 11.15 11.10 11.14 264,941 +0.03(+0.27%)
Jan 14, 2020 11.07 11.14 11.02 11.11 516,695 -0.14(-1.24%)
Jan 13, 2020 11.15 11.25 11.14 11.25 467,453 +0.13(+1.17%)
Jan 10, 2020 11.07 11.14 11.07 11.12 393,300 +0.05(+0.45%)
Jan 09, 2020 11.03 11.07 11.02 11.07 320,245 +0.05(+0.45%)
Jan 08, 2020 11.02 11.05 11.00 11.02 401,192 -0.01(-0.09%)
Jan 07, 2020 11.02 11.04 11.00 11.03 297,764 +0.01(+0.09%)
Jan 06, 2020 11.00 11.03 11.00 11.02 264,659 +0.02(+0.18%)
Jan 03, 2020 11.00 11.07 10.97 11.00 368,900 -0.02(-0.18%)
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.