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 )

7.360 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 23, 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 (%)
Apr 23, 2024 7.300 7.360 7.280 7.360 384,436 +0.10(+1.38%)
Apr 22, 2024 7.220 7.280 7.180 7.260 445,410 +0.05(+0.69%)
Apr 19, 2024 7.270 7.290 7.160 7.210 664,419 -0.05(-0.69%)
Apr 18, 2024 7.210 7.300 7.180 7.260 805,945 +0.07(+0.97%)
Apr 17, 2024 7.150 7.220 7.130 7.190 691,344 +0.07(+0.98%)
Apr 16, 2024 7.210 7.231 7.110 7.120 1,330,301 +0.00(+0.00%)
Apr 15, 2024 7.590 7.620 7.040 7.120 2,585,466 -0.46(-6.07%)
Apr 12, 2024 7.650 7.690 7.530 7.580 877,461 -0.24(-3.07%)
Apr 11, 2024 7.760 7.850 7.750 7.820 1,832,165 +0.07(+0.90%)
Apr 10, 2024 7.760 7.800 7.720 7.750 831,703 -0.06(-0.77%)
Apr 09, 2024 7.770 7.820 7.740 7.810 1,075,326 +0.05(+0.64%)
Apr 08, 2024 7.650 7.780 7.640 7.760 1,325,913 +0.08(+1.04%)
Apr 05, 2024 7.600 7.680 7.600 7.680 521,857 +0.08(+1.05%)
Apr 04, 2024 7.640 7.790 7.583 7.600 1,206,732 -0.02(-0.26%)
Apr 03, 2024 7.550 7.650 7.540 7.620 635,556 +0.06(+0.79%)
Apr 02, 2024 7.540 7.570 7.510 7.560 457,757 -0.01(-0.13%)
Apr 01, 2024 7.510 7.570 7.470 7.570 925,460 +0.06(+0.80%)
Mar 28, 2024 7.460 7.510 7.510 7.510 766,801 +0.05(+0.67%)
Mar 27, 2024 7.430 7.460 7.410 7.460 522,570 +0.05(+0.67%)
Mar 26, 2024 7.340 7.410 7.340 7.410 547,925 +0.03(+0.41%)
Mar 25, 2024 7.350 7.380 7.330 7.380 558,706 +0.05(+0.68%)
Mar 22, 2024 7.330 7.350 7.320 7.330 392,278 +0.00(+0.00%)
Mar 21, 2024 7.280 7.340 7.280 7.330 495,678 +0.03(+0.41%)
Mar 20, 2024 7.280 7.310 7.270 7.300 448,512 +0.03(+0.41%)
Mar 19, 2024 7.240 7.270 7.230 7.270 345,750 +0.04(+0.55%)
Mar 18, 2024 7.250 7.260 7.220 7.230 572,467 -0.01(-0.14%)
Mar 15, 2024 7.240 7.240 7.210 7.240 421,667 +0.01(+0.14%)
Mar 14, 2024 7.250 7.265 7.210 7.230 620,019 -0.12(-1.63%)
Mar 13, 2024 7.360 7.370 7.340 7.350 744,814 -0.02(-0.27%)
Mar 12, 2024 7.350 7.390 7.341 7.370 677,064 +0.02(+0.27%)
Mar 11, 2024 7.310 7.360 7.300 7.350 569,241 +0.03(+0.41%)
Mar 08, 2024 7.330 7.380 7.290 7.320 497,625 -0.03(-0.41%)
Mar 07, 2024 7.280 7.370 7.280 7.350 592,983 +0.06(+0.82%)
Mar 06, 2024 7.270 7.320 7.270 7.290 566,820 +0.03(+0.41%)
Mar 05, 2024 7.320 7.320 7.245 7.260 655,592 -0.06(-0.82%)
Mar 04, 2024 7.320 7.350 7.310 7.320 485,584 +0.00(+0.00%)
Mar 01, 2024 7.260 7.350 7.250 7.320 766,116 +0.06(+0.83%)
Feb 29, 2024 7.210 7.260 7.210 7.260 366,288 +0.05(+0.69%)
Feb 28, 2024 7.200 7.220 7.175 7.210 433,081 +0.01(+0.14%)
Feb 27, 2024 7.210 7.210 7.160 7.200 381,398 +0.01(+0.14%)
Feb 26, 2024 7.210 7.210 7.160 7.190 636,314 -0.02(-0.28%)
Feb 23, 2024 7.210 7.220 7.200 7.210 310,878 +0.02(+0.28%)
Feb 22, 2024 7.150 7.200 7.150 7.190 512,121 +0.07(+0.98%)
Feb 21, 2024 7.150 7.150 7.112 7.120 404,119 +0.01(+0.14%)
Feb 20, 2024 7.100 7.130 7.090 7.110 697,663 -0.01(-0.14%)
Feb 16, 2024 7.140 7.150 7.100 7.120 456,021 +0.00(+0.00%)
Feb 15, 2024 7.130 7.130 7.080 7.120 428,172 +0.00(+0.00%)
Feb 14, 2024 7.160 7.170 7.080 7.120 615,191 -0.07(-0.97%)
Feb 13, 2024 7.220 7.270 7.130 7.190 2,119,865 -0.11(-1.51%)
Feb 12, 2024 7.280 7.300 7.270 7.300 834,411 +0.04(+0.55%)
Feb 09, 2024 7.250 7.275 7.220 7.260 856,393 +0.02(+0.28%)
Feb 08, 2024 7.210 7.240 7.190 7.240 565,544 +0.04(+0.56%)
Feb 07, 2024 7.180 7.240 7.170 7.200 589,285 +0.02(+0.28%)
Feb 06, 2024 7.190 7.200 7.110 7.180 603,234 +0.01(+0.14%)
Feb 05, 2024 7.200 7.230 7.150 7.170 619,839 -0.03(-0.42%)
Feb 02, 2024 7.160 7.250 7.160 7.200 551,371 +0.02(+0.28%)
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.