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 )

7.591 +0.001 (+0.01%)
Streaming Delayed Price Updated: 1:08 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 (%)
Jul 29, 2022 9.320 9.500 9.210 9.460 1,196,634 +0.26(+2.83%)
Jul 28, 2022 9.080 9.220 8.990 9.200 597,184 +0.18(+2.00%)
Jul 27, 2022 8.980 9.050 8.920 9.020 461,072 +0.11(+1.23%)
Jul 26, 2022 8.980 8.990 8.860 8.910 725,314 -0.10(-1.11%)
Jul 25, 2022 8.980 9.040 8.920 9.010 437,994 +0.02(+0.22%)
Jul 22, 2022 9.090 9.100 8.923 8.990 469,409 -0.05(-0.55%)
Jul 21, 2022 8.850 9.060 8.850 9.040 429,059 +0.02(+0.22%)
Jul 20, 2022 8.940 9.020 8.710 9.020 675,004 +0.15(+1.69%)
Jul 19, 2022 8.780 8.900 8.717 8.870 1,192,434 +0.18(+2.07%)
Jul 18, 2022 8.660 8.820 8.640 8.690 710,549 +0.02(+0.23%)
Jul 15, 2022 8.670 8.740 8.630 8.670 292,902 +0.07(+0.81%)
Jul 14, 2022 8.600 8.690 8.500 8.600 2,115,234 -0.27(-3.04%)
Jul 13, 2022 8.800 8.930 8.700 8.870 735,412 -0.03(-0.34%)
Jul 12, 2022 8.990 9.020 8.800 8.900 835,590 -0.08(-0.89%)
Jul 11, 2022 9.200 9.200 8.720 8.980 886,616 -0.05(-0.55%)
Jul 08, 2022 8.970 9.100 8.925 9.030 828,092 +0.06(+0.67%)
Jul 07, 2022 8.870 9.020 8.780 8.970 898,655 +0.24(+2.75%)
Jul 06, 2022 8.580 8.800 8.520 8.730 1,234,111 +0.21(+2.46%)
Jul 05, 2022 8.400 8.570 8.180 8.520 1,208,317 +0.07(+0.83%)
Jul 01, 2022 8.360 8.480 8.320 8.450 1,058,146 +0.12(+1.44%)
Jun 30, 2022 8.300 8.350 8.150 8.330 2,605,835 +0.03(+0.36%)
Jun 29, 2022 8.250 8.350 8.160 8.300 908,273 +0.07(+0.85%)
Jun 28, 2022 8.370 8.440 8.085 8.230 1,785,741 -0.15(-1.79%)
Jun 27, 2022 8.470 8.480 8.310 8.380 1,821,482 -0.04(-0.48%)
Jun 24, 2022 9.500 9.520 8.060 8.420 3,215,078 -0.69(-7.57%)
Jun 23, 2022 8.650 9.300 8.600 9.110 933,765 +0.61(+7.18%)
Jun 22, 2022 8.220 8.730 8.150 8.500 751,015 +0.21(+2.53%)
Jun 21, 2022 8.100 8.495 8.020 8.290 1,335,834 +0.42(+5.34%)
Jun 17, 2022 7.850 7.940 7.600 7.870 993,002 +0.19(+2.47%)
Jun 16, 2022 8.030 8.070 7.410 7.680 1,813,249 -0.50(-6.11%)
Jun 15, 2022 8.300 8.380 7.900 8.180 1,820,277 -0.10(-1.21%)
Jun 14, 2022 8.800 8.930 8.240 8.280 1,411,533 -0.49(-5.59%)
Jun 13, 2022 8.830 8.920 8.320 8.770 2,261,905 -0.33(-3.63%)
Jun 10, 2022 9.760 9.810 9.050 9.100 2,211,139 -0.70(-7.14%)
Jun 09, 2022 9.810 9.920 9.790 9.800 1,033,654 -0.20(-2.00%)
Jun 08, 2022 10.13 10.24 9.980 10.00 906,686 +0.00(+0.00%)
Jun 07, 2022 9.950 10.23 9.880 10.00 739,328 +0.05(+0.50%)
Jun 06, 2022 10.30 10.30 9.950 9.950 935,708 -0.21(-2.07%)
Jun 03, 2022 10.09 10.23 10.00 10.16 644,867 +0.03(+0.30%)
Jun 02, 2022 10.14 10.27 10.06 10.13 562,569 +0.00(+0.00%)
Jun 01, 2022 10.60 10.63 10.10 10.13 842,255 -0.42(-3.98%)
May 31, 2022 10.55 10.74 10.45 10.55 613,766 +0.04(+0.38%)
May 27, 2022 10.44 10.59 10.42 10.51 533,039 +0.13(+1.25%)
May 26, 2022 10.45 10.57 10.36 10.38 595,678 +0.02(+0.19%)
May 25, 2022 10.23 10.58 10.23 10.36 502,440 +0.15(+1.47%)
May 24, 2022 9.910 10.30 9.760 10.21 1,068,751 +0.29(+2.92%)
May 23, 2022 10.67 10.67 9.550 9.920 2,961,674 -1.12(-10.19%)
May 20, 2022 11.05 11.21 10.90 11.04 593,722 +0.12(+1.14%)
May 19, 2022 11.38 11.41 10.51 10.92 1,222,787 -0.60(-5.21%)
May 18, 2022 11.99 12.04 11.44 11.52 1,159,105 -0.41(-3.44%)
May 17, 2022 11.60 12.09 11.47 11.93 1,426,200 +0.48(+4.19%)
May 16, 2022 10.48 11.74 10.48 11.45 3,507,168 +1.37(+13.59%)
May 13, 2022 10.07 10.22 10.00 10.08 876,150 -0.16(-1.56%)
May 12, 2022 10.75 10.75 10.18 10.24 1,370,557 -0.42(-3.94%)
May 11, 2022 10.70 11.01 10.57 10.66 1,248,960 +0.01(+0.09%)
May 10, 2022 10.37 10.74 10.35 10.65 799,922 +0.41(+4.00%)
May 09, 2022 10.09 10.32 10.02 10.24 649,795 +0.01(+0.10%)
May 06, 2022 9.980 10.27 9.910 10.23 910,581 +0.22(+2.20%)
May 05, 2022 10.30 10.36 9.970 10.01 962,711 -0.28(-2.72%)
May 04, 2022 10.03 10.40 9.880 10.29 1,401,678 +0.39(+3.94%)
May 03, 2022 9.800 9.900 9.630 9.900 935,728 +0.20(+2.06%)
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.