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 )

7.550 -0.020 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Nov 30, 2022 8.110 8.250 8.010 8.200 519,532 +0.11(+1.36%)
Nov 29, 2022 8.020 8.095 7.980 8.090 352,839 +0.11(+1.38%)
Nov 28, 2022 8.090 8.130 7.980 7.980 708,596 -0.17(-2.09%)
Nov 25, 2022 8.100 8.150 8.040 8.150 253,396 +0.06(+0.74%)
Nov 23, 2022 8.090 8.125 8.020 8.090 388,760 +0.00(+0.00%)
Nov 22, 2022 8.050 8.090 7.990 8.090 503,025 +0.09(+1.12%)
Nov 21, 2022 8.100 8.100 7.940 8.000 610,718 -0.10(-1.23%)
Nov 18, 2022 8.090 8.158 8.030 8.100 601,877 +0.07(+0.87%)
Nov 17, 2022 7.950 8.060 7.810 8.030 562,605 +0.10(+1.26%)
Nov 16, 2022 8.090 8.090 7.870 7.930 769,313 -0.16(-1.98%)
Nov 15, 2022 8.250 8.290 8.045 8.090 954,137 -0.04(-0.49%)
Nov 14, 2022 8.340 8.340 8.100 8.130 878,174 -0.34(-4.01%)
Nov 11, 2022 8.470 8.500 8.320 8.470 919,673 +0.04(+0.47%)
Nov 10, 2022 8.330 8.485 8.272 8.430 1,219,312 +0.32(+3.95%)
Nov 09, 2022 8.170 8.245 8.100 8.110 599,856 -0.07(-0.86%)
Nov 08, 2022 8.200 8.330 8.080 8.180 766,396 +0.08(+0.99%)
Nov 07, 2022 7.970 8.125 7.945 8.100 884,676 +0.07(+0.87%)
Nov 04, 2022 7.990 8.050 7.910 8.030 725,549 +0.11(+1.39%)
Nov 03, 2022 7.980 7.985 7.860 7.920 650,412 -0.06(-0.75%)
Nov 02, 2022 8.200 7.980 994,140 -0.19(-2.33%)
Nov 01, 2022 8.100 8.190 8.080 8.170 660,733 +0.14(+1.74%)
Oct 31, 2022 8.080 8.080 7.959 8.030 482,733 +0.04(+0.50%)
Oct 28, 2022 7.960 8.060 7.960 7.990 621,608 +0.01(+0.13%)
Oct 27, 2022 7.920 8.060 7.920 7.980 436,276 +0.11(+1.40%)
Oct 26, 2022 7.870 8.130 7.850 7.870 628,939 -0.15(-1.87%)
Oct 25, 2022 7.700 8.090 7.670 8.020 748,508 +0.34(+4.43%)
Oct 24, 2022 7.340 7.680 7.340 7.680 909,225 +0.34(+4.63%)
Oct 21, 2022 7.430 7.550 7.320 7.340 882,316 -0.13(-1.74%)
Oct 20, 2022 7.520 7.590 7.420 7.470 890,554 -0.10(-1.32%)
Oct 19, 2022 7.520 7.660 7.500 7.570 456,601 +0.00(+0.00%)
Oct 18, 2022 7.650 7.728 7.489 7.570 557,496 +0.07(+0.93%)
Oct 17, 2022 7.660 7.820 7.330 7.500 1,655,905 -0.12(-1.57%)
Oct 14, 2022 7.940 7.980 7.620 7.620 1,139,483 -0.27(-3.48%)
Oct 13, 2022 7.700 7.950 7.535 7.895 1,279,626 -0.10(-1.19%)
Oct 12, 2022 8.080 8.110 7.990 7.990 1,233,661 -0.06(-0.75%)
Oct 11, 2022 8.130 8.180 7.990 8.050 1,101,979 -0.11(-1.35%)
Oct 10, 2022 8.370 8.390 8.089 8.160 1,036,338 -0.21(-2.51%)
Oct 07, 2022 8.560 8.580 8.320 8.370 866,355 -0.25(-2.90%)
Oct 06, 2022 8.760 8.840 8.600 8.620 656,902 -0.11(-1.26%)
Oct 05, 2022 8.750 8.820 8.520 8.730 871,352 -0.12(-1.36%)
Oct 04, 2022 8.740 8.900 8.690 8.850 988,949 +0.44(+5.23%)
Oct 03, 2022 8.290 8.500 8.144 8.410 1,610,543 +0.29(+3.57%)
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%)
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.