Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	16.45	16.54	16.45	16.51	124,928	+0.07(+0.43%)
Apr 27, 2017	16.42	16.45	16.42	16.44	84,808	+0.03(+0.18%)
Apr 26, 2017	16.45	16.45	16.41	16.41	111,110	-0.02(-0.12%)
Apr 25, 2017	16.40	16.44	16.37	16.43	109,446	+0.08(+0.49%)
Apr 24, 2017	16.35	16.40	16.30	16.35	142,929	+0.08(+0.49%)
Apr 21, 2017	16.24	16.27	16.23	16.27	92,636	+0.04(+0.25%)
Apr 20, 2017	16.25	16.28	16.20	16.23	98,848	+0.05(+0.31%)
Apr 19, 2017	16.22	16.22	16.15	16.18	74,436	+0.06(+0.37%)
Apr 18, 2017	16.12	16.18	16.08	16.12	66,774	+0.01(+0.06%)
Apr 17, 2017	16.10	16.11	16.00	16.11	124,431	+0.03(+0.19%)
Apr 13, 2017	16.20	16.20	16.00	16.08	110,306	-0.10(-0.62%)
Apr 12, 2017	16.22	16.22	16.15	16.18	73,084	-0.03(-0.19%)
Apr 11, 2017	16.13	16.21	16.13	16.21	131,029	-0.17(-1.04%)
Apr 10, 2017	16.30	16.40	16.30	16.38	256,645	+0.04(+0.24%)
Apr 07, 2017	16.35	16.37	16.33	16.34	190,336	-0.01(-0.06%)
Apr 06, 2017	16.30	16.35	16.26	16.35	177,094	+0.09(+0.55%)
Apr 05, 2017	16.35	16.36	16.25	16.26	126,807	-0.07(-0.43%)
Apr 04, 2017	16.32	16.33	16.27	16.33	128,255	+0.06(+0.37%)

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.