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 )

7.521 -0.149 (-1.94%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 13, 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, 2024 7.180 7.190 7.130 7.130 440,529 -0.07(-0.97%)
Jan 30, 2024 7.180 7.200 7.150 7.200 408,022 +0.02(+0.28%)
Jan 29, 2024 7.130 7.200 7.120 7.180 594,303 +0.08(+1.13%)
Jan 26, 2024 7.100 7.130 7.100 7.100 383,235 +0.00(+0.00%)
Jan 25, 2024 7.100 7.140 7.060 7.100 326,320 -0.02(-0.28%)
Jan 24, 2024 7.140 7.140 7.055 7.120 445,368 -0.02(-0.28%)
Jan 23, 2024 7.120 7.140 7.110 7.140 299,707 +0.02(+0.28%)
Jan 22, 2024 7.150 7.155 7.110 7.120 468,971 -0.03(-0.42%)
Jan 19, 2024 7.110 7.150 7.060 7.150 450,191 +0.06(+0.85%)
Jan 18, 2024 7.000 7.110 6.990 7.090 606,589 +0.13(+1.87%)
Jan 17, 2024 6.990 7.015 6.940 6.960 714,903 -0.07(-1.00%)
Jan 16, 2024 7.000 7.050 6.990 7.030 709,266 +0.01(+0.14%)
Jan 12, 2024 7.000 7.050 7.000 7.020 653,863 -0.09(-1.27%)
Jan 11, 2024 7.180 7.180 7.070 7.110 1,824,712 -0.04(-0.56%)
Jan 10, 2024 7.180 7.200 7.140 7.150 654,581 -0.01(-0.14%)
Jan 09, 2024 7.140 7.160 7.120 7.160 501,834 +0.04(+0.56%)
Jan 08, 2024 7.100 7.150 7.100 7.120 548,730 +0.02(+0.28%)
Jan 05, 2024 7.070 7.150 7.070 7.100 390,874 +0.00(+0.00%)
Jan 04, 2024 7.060 7.130 7.060 7.100 642,244 +0.04(+0.57%)
Jan 03, 2024 7.120 7.120 7.040 7.060 674,898 -0.05(-0.70%)
Jan 02, 2024 7.040 7.140 7.020 7.110 765,523 +0.05(+0.71%)
Dec 29, 2023 7.080 7.090 7.030 7.060 1,216,308 -0.02(-0.28%)
Dec 28, 2023 7.080 7.110 7.060 7.080 647,756 -0.02(-0.28%)
Dec 27, 2023 7.130 7.138 7.060 7.100 890,599 -0.04(-0.56%)
Dec 26, 2023 7.190 7.200 7.080 7.140 1,055,709 -0.05(-0.70%)
Dec 22, 2023 7.150 7.250 7.150 7.190 600,002 +0.04(+0.56%)
Dec 21, 2023 7.170 7.180 7.120 7.150 497,265 +0.03(+0.42%)
Dec 20, 2023 7.190 7.240 7.110 7.120 729,739 -0.08(-1.11%)
Dec 19, 2023 7.200 7.220 7.152 7.200 685,347 +0.05(+0.70%)
Dec 18, 2023 7.150 7.190 7.100 7.150 883,067 -0.02(-0.28%)
Dec 15, 2023 7.230 7.245 7.150 7.170 691,856 -0.09(-1.24%)
Dec 14, 2023 7.300 7.347 7.210 7.260 676,891 -0.12(-1.63%)
Dec 13, 2023 7.390 7.430 7.350 7.380 1,926,184 -0.03(-0.40%)
Dec 12, 2023 7.400 7.420 7.370 7.410 539,319 +0.01(+0.14%)
Dec 11, 2023 7.380 7.400 7.360 7.400 595,585 +0.02(+0.27%)
Dec 08, 2023 7.380 7.390 7.350 7.380 443,575 +0.00(+0.00%)
Dec 07, 2023 7.370 7.380 7.330 7.380 593,204 +0.04(+0.54%)
Dec 06, 2023 7.370 7.380 7.310 7.340 516,769 -0.02(-0.27%)
Dec 05, 2023 7.320 7.360 7.290 7.360 499,469 +0.04(+0.55%)
Dec 04, 2023 7.320 7.340 7.280 7.320 493,863 -0.01(-0.14%)
Dec 01, 2023 7.210 7.330 7.200 7.330 839,644 +0.13(+1.81%)
Nov 30, 2023 7.250 7.280 7.100 7.200 810,635 -0.01(-0.14%)
Nov 29, 2023 7.230 7.250 7.190 7.210 384,197 +0.00(+0.00%)
Nov 28, 2023 7.190 7.230 7.180 7.210 407,733 +0.03(+0.42%)
Nov 27, 2023 7.150 7.200 7.122 7.180 337,264 -0.02(-0.28%)
Nov 24, 2023 7.120 7.200 7.120 7.200 292,788 +0.05(+0.70%)
Nov 22, 2023 7.080 7.150 7.080 7.150 426,976 +0.06(+0.85%)
Nov 21, 2023 7.110 7.120 7.080 7.090 379,698 -0.04(-0.56%)
Nov 20, 2023 7.070 7.150 7.070 7.130 660,773 +0.02(+0.28%)
Nov 17, 2023 6.970 7.140 6.970 7.110 663,257 +0.11(+1.57%)
Nov 16, 2023 7.020 7.040 6.950 7.000 489,734 -0.07(-0.99%)
Nov 15, 2023 7.070 7.070 6.980 7.070 1,008,095 +0.00(+0.00%)
Nov 14, 2023 6.990 7.080 6.970 7.070 809,537 +0.01(+0.14%)
Nov 13, 2023 7.150 7.190 7.050 7.060 1,994,753 -0.10(-1.40%)
Nov 10, 2023 7.180 7.200 7.070 7.160 703,307 +0.02(+0.28%)
Nov 09, 2023 7.200 7.250 7.130 7.140 668,661 -0.04(-0.56%)
Nov 08, 2023 7.160 7.190 7.069 7.180 490,794 +0.07(+0.98%)
Nov 07, 2023 7.060 7.180 6.960 7.110 648,976 +0.05(+0.71%)
Nov 06, 2023 7.210 7.220 7.030 7.060 907,524 -0.16(-2.22%)
Nov 03, 2023 7.100 7.290 7.060 7.220 1,060,927 +0.04(+0.56%)
Nov 02, 2023 7.090 7.200 7.020 7.180 927,544 +0.24(+3.46%)
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.