Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cornerstone Total Return Fund, Inc. (NY: CRF )

8.960 -0.023 (-0.26%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 9.010 9.020 8.895 8.960 772,580 -0.14(-1.54%)
Feb 13, 2025 8.980 9.120 8.980 9.100 2,180,661 +0.14(+1.56%)
Feb 12, 2025 8.960 9.000 8.910 8.960 873,226 -0.02(-0.22%)
Feb 11, 2025 8.960 9.030 8.950 8.980 745,215 +0.01(+0.11%)
Feb 10, 2025 8.920 8.980 8.895 8.970 755,004 +0.04(+0.45%)
Feb 07, 2025 8.910 8.950 8.870 8.930 818,855 +0.03(+0.34%)
Feb 06, 2025 8.890 8.950 8.880 8.900 669,966 -0.02(-0.22%)
Feb 05, 2025 8.860 8.920 8.830 8.920 947,745 +0.08(+0.90%)
Feb 04, 2025 8.800 8.840 8.755 8.840 798,837 +0.10(+1.14%)
Feb 03, 2025 8.740 8.860 8.600 8.740 1,215,787 -0.13(-1.47%)
Jan 31, 2025 8.840 8.950 8.800 8.870 1,134,966 +0.04(+0.45%)
Jan 30, 2025 8.740 8.830 8.720 8.830 576,596 +0.12(+1.38%)
Jan 29, 2025 8.770 8.770 8.685 8.710 569,742 -0.03(-0.34%)
Jan 28, 2025 8.730 8.800 8.690 8.740 761,807 +0.00(+0.00%)
Jan 27, 2025 8.630 8.740 8.600 8.740 985,845 -0.06(-0.68%)
Jan 24, 2025 8.850 8.850 8.760 8.800 648,398 -0.01(-0.11%)
Jan 23, 2025 8.760 8.840 8.720 8.810 882,293 -0.01(-0.11%)
Jan 22, 2025 8.930 8.930 8.785 8.820 753,443 -0.01(-0.11%)
Jan 21, 2025 8.700 8.830 8.685 8.830 881,134 +0.16(+1.85%)
Jan 17, 2025 8.680 8.700 8.620 8.670 733,488 +0.10(+1.17%)
Jan 16, 2025 8.620 8.690 8.500 8.570 832,459 -0.08(-0.92%)
Jan 15, 2025 8.680 8.730 8.580 8.650 794,544 -0.02(-0.27%)
Jan 14, 2025 8.584 8.703 8.545 8.673 2,104,757 +0.10(+1.15%)
Jan 13, 2025 8.722 8.732 8.525 8.574 1,209,251 -0.20(-2.25%)
Jan 10, 2025 8.782 8.821 8.693 8.772 864,107 -0.01(-0.17%)
Jan 08, 2025 8.772 8.851 8.647 8.786 644,184 +0.02(+0.28%)
Jan 07, 2025 8.841 8.880 8.732 8.762 629,331 -0.11(-1.22%)
Jan 06, 2025 8.841 8.900 8.791 8.870 529,489 +0.09(+1.01%)
Jan 03, 2025 8.614 8.811 8.614 8.782 485,956 +0.18(+2.06%)
Jan 02, 2025 8.673 8.732 8.525 8.604 614,196 +0.03(+0.35%)
Dec 31, 2024 8.574 0 +0.12(+1.40%)
Dec 30, 2024 8.495 8.535 8.412 8.456 573,414 -0.10(-1.15%)
Dec 27, 2024 8.535 8.555 8.426 8.555 409,344 +0.00(+0.00%)
Dec 26, 2024 8.495 8.560 8.495 8.555 368,337 +0.00(+0.00%)
Dec 24, 2024 8.426 8.564 8.426 8.555 241,976 +0.07(+0.81%)
Dec 23, 2024 8.416 8.525 8.338 8.486 716,109 +0.06(+0.70%)
Dec 20, 2024 8.180 8.545 8.180 8.426 706,347 +0.10(+1.18%)
Dec 19, 2024 8.426 8.426 8.288 8.328 596,491 +0.06(+0.72%)
Dec 18, 2024 8.308 8.466 8.199 8.268 897,642 +0.05(+0.60%)
Dec 17, 2024 8.624 8.634 8.183 8.219 1,728,750 -0.40(-4.69%)
Dec 16, 2024 8.604 8.673 8.604 8.624 620,582 -0.05(-0.52%)
Dec 13, 2024 8.757 8.757 8.581 8.669 1,891,922 -0.01(-0.11%)
Dec 12, 2024 8.640 8.757 8.552 8.679 817,144 +0.14(+1.60%)
Dec 11, 2024 8.289 8.718 8.289 8.542 1,957,276 +0.33(+4.04%)
Dec 10, 2024 8.796 8.874 7.860 8.211 7,928,110 -0.78(-8.68%)
Dec 09, 2024 9.361 9.410 8.991 8.991 1,519,482 -0.42(-4.46%)
Dec 06, 2024 9.439 9.508 9.410 9.410 884,335 -0.01(-0.10%)
Dec 05, 2024 9.430 9.478 9.410 9.420 798,724 +0.03(+0.31%)
Dec 04, 2024 9.361 9.439 9.344 9.391 747,480 +0.06(+0.63%)
Dec 03, 2024 9.215 9.342 9.215 9.332 1,072,055 +0.09(+0.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.