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 (%)
Sep 30, 2022 8.210 8.355 8.070 8.120 940,403 +0.01(+0.12%)
Sep 29, 2022 8.260 8.260 8.000 8.110 670,405 -0.21(-2.52%)
Sep 28, 2022 8.090 8.360 8.020 8.320 932,770 +0.27(+3.35%)
Sep 27, 2022 8.110 8.290 7.990 8.050 1,225,755 +0.19(+2.42%)
Sep 26, 2022 8.010 8.104 7.760 7.860 1,412,826 -0.33(-4.03%)
Sep 23, 2022 8.300 8.380 8.040 8.190 1,759,868 -0.39(-4.55%)
Sep 22, 2022 8.770 8.780 8.460 8.580 869,717 -0.17(-1.94%)
Sep 21, 2022 8.880 8.975 8.660 8.750 981,506 -0.01(-0.11%)
Sep 20, 2022 8.760 8.790 8.430 8.760 1,110,885 -0.09(-1.02%)
Sep 19, 2022 8.900 8.955 8.758 8.850 937,537 -0.22(-2.43%)
Sep 16, 2022 9.140 9.200 8.783 9.070 1,794,602 -0.30(-3.20%)
Sep 15, 2022 9.530 9.550 9.320 9.370 886,186 -0.18(-1.88%)
Sep 14, 2022 9.600 9.605 9.470 9.550 1,003,412 -0.17(-1.75%)
Sep 13, 2022 9.810 9.900 9.710 9.720 1,756,672 -0.32(-3.19%)
Sep 12, 2022 9.980 10.06 9.950 10.04 853,173 +0.15(+1.52%)
Sep 09, 2022 9.800 9.945 9.780 9.890 1,147,870 +0.17(+1.75%)
Sep 08, 2022 9.710 9.800 9.610 9.720 1,345,888 +0.02(+0.21%)
Sep 07, 2022 9.600 9.745 9.565 9.700 666,405 +0.10(+1.04%)
Sep 06, 2022 9.640 9.670 9.480 9.600 562,682 -0.04(-0.41%)
Sep 02, 2022 9.750 9.830 9.540 9.640 925,289 -0.02(-0.21%)
Sep 01, 2022 9.660 9.660 9.350 9.660 1,534,315 +0.02(+0.21%)
Aug 31, 2022 9.820 9.870 9.620 9.640 1,167,272 -0.08(-0.82%)
Aug 30, 2022 9.890 9.910 9.590 9.720 1,019,609 -0.11(-1.12%)
Aug 29, 2022 9.760 9.870 9.650 9.830 794,275 -0.08(-0.81%)
Aug 26, 2022 10.16 10.16 9.845 9.910 1,095,427 -0.19(-1.88%)
Aug 25, 2022 10.25 10.25 10.01 10.10 878,796 +0.00(+0.00%)
Aug 24, 2022 9.920 10.13 9.880 10.10 1,002,579 +0.22(+2.23%)
Aug 23, 2022 9.620 9.900 9.620 9.880 753,461 +0.26(+2.70%)
Aug 22, 2022 9.750 9.790 9.580 9.620 1,057,983 -0.24(-2.43%)
Aug 19, 2022 10.04 10.04 9.820 9.860 937,540 -0.21(-2.09%)
Aug 18, 2022 10.08 10.12 9.850 10.07 592,032 +0.14(+1.41%)
Aug 17, 2022 10.10 10.20 9.470 9.930 2,295,476 -0.31(-3.03%)
Aug 16, 2022 10.25 10.30 10.20 10.24 675,123 -0.01(-0.10%)
Aug 15, 2022 10.26 10.28 10.20 10.25 633,152 +0.00(+0.00%)
Aug 12, 2022 10.19 10.27 10.18 10.25 1,246,832 -0.06(-0.58%)
Aug 11, 2022 10.40 10.45 10.31 10.31 1,317,371 +0.06(+0.59%)
Aug 10, 2022 10.20 10.27 10.12 10.25 1,163,818 +0.26(+2.60%)
Aug 09, 2022 10.00 10.03 9.920 9.990 956,553 +0.03(+0.30%)
Aug 08, 2022 9.920 9.980 9.850 9.960 914,658 +0.15(+1.53%)
Aug 05, 2022 9.810 9.820 9.710 9.810 679,942 -0.03(-0.30%)
Aug 04, 2022 9.850 9.870 9.750 9.840 830,679 +0.10(+1.03%)
Aug 03, 2022 9.600 9.820 9.590 9.740 905,331 +0.18(+1.88%)
Aug 02, 2022 9.610 9.620 9.520 9.560 870,688 +0.00(+0.00%)
Aug 01, 2022 9.400 9.600 9.370 9.560 928,534 +0.10(+1.06%)
Jul 29, 2022 9.320 9.500 9.210 9.460 1,196,634 +0.26(+2.83%)
Jul 28, 2022 9.080 9.220 8.990 9.200 597,184 +0.18(+2.00%)
Jul 27, 2022 8.980 9.050 8.920 9.020 461,072 +0.11(+1.23%)
Jul 26, 2022 8.980 8.990 8.860 8.910 725,314 -0.10(-1.11%)
Jul 25, 2022 8.980 9.040 8.920 9.010 437,994 +0.02(+0.22%)
Jul 22, 2022 9.090 9.100 8.923 8.990 469,409 -0.05(-0.55%)
Jul 21, 2022 8.850 9.060 8.850 9.040 429,059 +0.02(+0.22%)
Jul 20, 2022 8.940 9.020 8.710 9.020 675,004 +0.15(+1.69%)
Jul 19, 2022 8.780 8.900 8.717 8.870 1,192,434 +0.18(+2.07%)
Jul 18, 2022 8.660 8.820 8.640 8.690 710,549 +0.02(+0.23%)
Jul 15, 2022 8.670 8.740 8.630 8.670 292,902 +0.07(+0.81%)
Jul 14, 2022 8.600 8.690 8.500 8.600 2,115,234 -0.27(-3.04%)
Jul 13, 2022 8.800 8.930 8.700 8.870 735,412 -0.03(-0.34%)
Jul 12, 2022 8.990 9.020 8.800 8.900 835,590 -0.08(-0.89%)
Jul 11, 2022 9.200 9.200 8.720 8.980 886,616 -0.05(-0.55%)
Jul 08, 2022 8.970 9.100 8.925 9.030 828,092 +0.06(+0.67%)
Jul 07, 2022 8.870 9.020 8.780 8.970 898,655 +0.24(+2.75%)
Jul 06, 2022 8.580 8.800 8.520 8.730 1,234,111 +0.21(+2.46%)
Jul 05, 2022 8.400 8.570 8.180 8.520 1,208,317 +0.07(+0.83%)
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.