Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	11.33	11.40	11.26	11.32	184,700	+0.04(+0.35%)
Jun 27, 2019	11.26	11.37	11.25	11.28	180,483	+0.01(+0.09%)
Jun 26, 2019	11.27	11.35	11.25	11.27	135,912	+0.02(+0.18%)
Jun 25, 2019	11.38	11.40	11.21	11.25	142,949	-0.05(-0.44%)
Jun 24, 2019	11.38	11.45	11.29	11.30	158,416	-0.07(-0.62%)
Jun 21, 2019	11.20	11.37	11.19	11.37	148,400	+0.12(+1.07%)
Jun 20, 2019	11.24	11.25	11.11	11.25	201,649	+0.14(+1.26%)
Jun 19, 2019	11.13	11.20	11.08	11.11	485,255	-0.04(-0.36%)
Jun 18, 2019	11.12	11.24	11.09	11.15	350,756	+0.06(+0.54%)
Jun 17, 2019	11.25	11.31	11.04	11.09	435,052	-0.16(-1.42%)
Jun 14, 2019	11.26	11.34	11.21	11.25	277,700	-0.06(-0.53%)
Jun 13, 2019	11.26	11.43	11.08	11.31	641,033	-0.35(-3.00%)
Jun 12, 2019	11.68	11.79	11.64	11.66	359,119	-0.04(-0.34%)
Jun 11, 2019	11.72	11.75	11.66	11.70	278,230	+0.09(+0.78%)
Jun 10, 2019	11.55	11.68	11.50	11.61	341,875	+0.15(+1.31%)
Jun 07, 2019	11.54	11.58	11.46	11.46	305,600	+0.02(+0.17%)
Jun 06, 2019	11.29	11.44	11.25	11.44	344,821	+0.19(+1.69%)
Jun 05, 2019	11.13	11.25	11.09	11.25	304,649	+0.19(+1.72%)
Jun 04, 2019	10.92	11.07	10.92	11.06	230,520	+0.20(+1.84%)

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.