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 )

7.780 -0.050 (-0.64%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
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%)
Nov 01, 2023 6.690 6.983 6.650 6.940 1,416,242 +0.38(+5.79%)
Oct 31, 2023 6.350 6.600 6.350 6.560 1,045,336 +0.27(+4.29%)
Oct 30, 2023 6.200 6.300 6.129 6.290 878,591 +0.12(+1.94%)
Oct 27, 2023 6.110 6.260 6.070 6.170 941,875 +0.08(+1.31%)
Oct 26, 2023 6.180 6.220 6.050 6.090 1,641,053 -0.16(-2.56%)
Oct 25, 2023 6.440 6.443 6.190 6.250 1,508,454 -0.19(-2.95%)
Oct 24, 2023 6.580 6.625 6.380 6.440 953,025 -0.06(-0.92%)
Oct 23, 2023 6.840 6.850 6.350 6.500 1,281,211 -0.33(-4.83%)
Oct 20, 2023 6.890 7.360 6.788 6.830 938,244 -0.01(-0.15%)
Oct 19, 2023 6.350 7.000 6.320 6.840 2,388,218 +0.44(+6.87%)
Oct 18, 2023 6.840 6.850 6.330 6.400 3,923,937 -0.52(-7.51%)
Oct 17, 2023 7.050 7.100 6.810 6.920 2,097,984 -0.19(-2.67%)
Oct 16, 2023 7.390 7.420 7.000 7.110 1,708,852 -0.27(-3.66%)
Oct 13, 2023 7.470 7.520 7.320 7.380 1,189,289 -0.25(-3.28%)
Oct 12, 2023 7.740 7.740 7.600 7.630 2,049,641 -0.08(-1.04%)
Oct 11, 2023 7.750 7.770 7.700 7.710 815,551 -0.02(-0.26%)
Oct 10, 2023 7.820 7.870 7.720 7.730 568,112 -0.05(-0.64%)
Oct 09, 2023 7.780 7.790 7.700 7.780 551,640 +0.00(+0.00%)
Oct 06, 2023 7.660 7.830 7.600 7.780 778,102 +0.08(+1.04%)
Oct 05, 2023 7.740 7.780 7.650 7.700 523,596 -0.04(-0.52%)
Oct 04, 2023 7.780 7.830 7.720 7.740 673,123 -0.05(-0.64%)
Oct 03, 2023 7.900 7.960 7.770 7.790 794,528 -0.14(-1.77%)
Oct 02, 2023 7.980 7.990 7.900 7.930 710,086 -0.06(-0.75%)
Sep 29, 2023 7.970 8.030 7.870 7.990 760,150 +0.13(+1.65%)
Sep 28, 2023 7.720 7.880 7.700 7.860 669,592 +0.14(+1.81%)
Sep 27, 2023 7.740 7.785 7.620 7.720 613,067 +0.02(+0.26%)
Sep 26, 2023 7.910 7.920 7.630 7.700 1,207,169 -0.22(-2.78%)
Sep 25, 2023 7.940 7.930 7.910 7.920 511,753 -0.03(-0.38%)
Sep 22, 2023 8.000 8.020 7.940 7.950 466,736 +0.00(+0.00%)
Sep 21, 2023 7.960 7.980 7.930 7.950 544,797 -0.07(-0.87%)
Sep 20, 2023 8.010 8.090 7.980 8.020 903,277 +0.04(+0.50%)
Sep 19, 2023 7.970 7.990 7.930 7.980 556,306 +0.01(+0.13%)
Sep 18, 2023 7.980 8.000 7.955 7.970 485,771 -0.03(-0.38%)
Sep 15, 2023 8.080 8.080 7.960 8.000 671,018 -0.04(-0.50%)
Sep 14, 2023 8.090 8.120 7.998 8.040 960,712 -0.17(-2.07%)
Sep 13, 2023 8.280 8.300 8.210 8.210 1,864,707 -0.06(-0.73%)
Sep 12, 2023 8.310 8.310 8.250 8.270 599,916 -0.04(-0.48%)
Sep 11, 2023 8.300 8.310 8.253 8.310 576,312 +0.06(+0.73%)
Sep 08, 2023 8.240 8.290 8.210 8.250 639,741 +0.02(+0.24%)
Sep 07, 2023 8.220 8.250 8.180 8.230 564,188 -0.04(-0.48%)
Sep 06, 2023 8.330 8.330 8.210 8.270 501,583 -0.02(-0.24%)
Sep 05, 2023 8.230 8.310 8.150 8.290 881,286 +0.08(+0.97%)
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.