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 )

7.560 +0.090 (+1.20%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2023 7.440 7.580 7.420 7.560 702,986 +0.12(+1.61%)
May 30, 2023 7.460 7.460 7.380 7.440 544,330 +0.08(+1.09%)
May 26, 2023 7.390 7.390 7.320 7.360 590,843 +0.01(+0.14%)
May 25, 2023 7.400 7.420 7.330 7.350 480,367 +0.00(+0.00%)
May 24, 2023 7.420 7.420 7.330 7.350 658,860 -0.09(-1.21%)
May 23, 2023 7.430 7.480 7.410 7.440 413,497 +0.02(+0.27%)
May 22, 2023 7.420 7.490 7.410 7.420 457,313 -0.01(-0.13%)
May 19, 2023 7.460 7.510 7.400 7.430 511,527 -0.02(-0.27%)
May 18, 2023 7.330 7.460 7.320 7.450 565,587 +0.12(+1.64%)
May 17, 2023 7.290 7.360 7.280 7.330 426,243 +0.10(+1.38%)
May 16, 2023 7.300 7.300 7.230 7.230 439,686 -0.08(-1.09%)
May 15, 2023 7.360 7.391 7.280 7.310 529,317 -0.07(-0.88%)
May 12, 2023 7.420 7.430 7.330 7.375 601,333 -0.16(-2.06%)
May 11, 2023 7.570 7.590 7.510 7.530 917,056 -0.04(-0.53%)
May 10, 2023 7.600 7.600 7.530 7.570 1,323,626 +0.02(+0.26%)
May 09, 2023 7.530 7.570 7.500 7.550 945,573 +0.03(+0.40%)
May 08, 2023 7.470 7.550 7.460 7.520 526,248 +0.07(+0.94%)
May 05, 2023 7.440 7.490 7.430 7.450 569,959 +0.05(+0.68%)
May 04, 2023 7.410 7.423 7.350 7.400 544,202 -0.03(-0.40%)
May 03, 2023 7.420 7.500 7.420 7.430 754,381 +0.01(+0.13%)
May 02, 2023 7.510 7.550 7.410 7.420 757,615 -0.12(-1.59%)
May 01, 2023 7.450 7.570 7.450 7.540 701,970 +0.06(+0.80%)
Apr 28, 2023 7.530 7.550 7.450 7.480 542,817 -0.01(-0.13%)
Apr 27, 2023 7.430 7.500 7.415 7.490 455,347 +0.06(+0.81%)
Apr 26, 2023 7.360 7.440 7.360 7.430 568,505 +0.06(+0.81%)
Apr 25, 2023 7.340 7.379 7.290 7.370 600,328 -0.03(-0.41%)
Apr 24, 2023 7.320 7.400 7.310 7.400 420,702 +0.05(+0.68%)
Apr 21, 2023 7.300 7.350 7.245 7.350 449,819 +0.10(+1.38%)
Apr 20, 2023 7.220 7.280 7.210 7.250 455,687 +0.00(+0.00%)
Apr 19, 2023 7.260 7.260 7.201 7.250 390,496 +0.04(+0.55%)
Apr 18, 2023 7.230 7.260 7.200 7.210 484,122 +0.00(+0.00%)
Apr 17, 2023 7.280 7.290 7.200 7.210 538,147 -0.07(-0.96%)
Apr 14, 2023 7.330 7.365 7.210 7.280 417,356 -0.05(-0.68%)
Apr 13, 2023 7.350 7.380 7.310 7.330 742,707 -0.13(-1.74%)
Apr 12, 2023 7.480 7.560 7.460 7.460 983,636 -0.02(-0.27%)
Apr 11, 2023 7.460 7.530 7.430 7.480 1,231,909 +0.07(+0.94%)
Apr 10, 2023 7.390 7.515 7.380 7.410 824,463 +0.00(+0.00%)
Apr 06, 2023 7.470 7.470 7.378 7.410 481,357 -0.06(-0.80%)
Apr 05, 2023 7.430 7.470 7.390 7.470 439,716 +0.00(+0.00%)
Apr 04, 2023 7.550 7.550 7.410 7.470 459,663 -0.05(-0.66%)
Apr 03, 2023 7.410 7.520 7.390 7.520 722,422 +0.13(+1.76%)
Mar 31, 2023 7.410 7.550 7.340 7.390 1,028,354 +0.08(+1.09%)
Mar 30, 2023 7.150 7.340 7.140 7.310 785,672 +0.19(+2.67%)
Mar 29, 2023 7.090 7.120 7.070 7.120 351,513 +0.10(+1.42%)
Mar 28, 2023 7.110 7.150 7.020 7.020 402,187 -0.08(-1.13%)
Mar 27, 2023 7.140 7.190 7.070 7.100 447,827 -0.02(-0.28%)
Mar 24, 2023 7.110 7.130 7.072 7.120 334,375 -0.03(-0.42%)
Mar 23, 2023 7.130 7.200 7.075 7.150 515,082 +0.08(+1.13%)
Mar 22, 2023 7.210 7.225 7.070 7.070 416,279 -0.09(-1.26%)
Mar 21, 2023 7.250 7.250 7.150 7.160 603,397 +0.01(+0.14%)
Mar 20, 2023 7.020 7.150 7.010 7.150 734,783 +0.17(+2.44%)
Mar 17, 2023 6.910 6.980 6.870 6.980 543,103 +0.07(+1.01%)
Mar 16, 2023 6.950 6.980 6.855 6.910 1,252,909 -0.08(-1.14%)
Mar 15, 2023 7.010 7.230 6.950 6.990 1,421,931 -0.17(-2.37%)
Mar 14, 2023 7.190 7.190 7.040 7.160 1,284,354 -0.09(-1.24%)
Mar 13, 2023 7.230 7.420 7.140 7.250 1,206,053 -0.15(-2.03%)
Mar 10, 2023 7.620 7.620 7.360 7.400 1,831,724 -0.15(-1.99%)
Mar 09, 2023 7.720 7.720 7.530 7.550 642,322 -0.11(-1.44%)
Mar 08, 2023 7.690 7.700 7.660 7.660 460,056 -0.03(-0.39%)
Mar 07, 2023 7.750 7.750 7.630 7.690 866,062 +0.01(+0.13%)
Mar 06, 2023 7.660 7.710 7.660 7.680 599,192 +0.02(+0.26%)
Mar 03, 2023 7.650 7.750 7.649 7.660 756,982 +0.04(+0.52%)
Mar 02, 2023 7.640 7.645 7.570 7.620 641,980 -0.02(-0.26%)
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.