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

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

7.650 +0.090 (+1.19%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Aug 31, 2023 8.130 8.220 8.097 8.200 744,585 +0.09(+1.11%)
Aug 30, 2023 8.020 8.110 8.020 8.110 485,932 +0.10(+1.25%)
Aug 29, 2023 8.010 8.040 7.960 8.010 667,635 +0.03(+0.38%)
Aug 28, 2023 8.060 8.140 7.930 7.980 689,329 -0.04(-0.50%)
Aug 25, 2023 8.010 8.035 7.883 8.020 600,027 +0.05(+0.63%)
Aug 24, 2023 8.160 8.160 7.884 7.970 899,613 -0.12(-1.48%)
Aug 23, 2023 7.980 8.145 7.980 8.090 664,292 +0.13(+1.63%)
Aug 22, 2023 8.110 8.160 7.933 7.960 872,255 -0.08(-1.00%)
Aug 21, 2023 7.900 8.080 7.805 8.040 1,134,378 +0.26(+3.34%)
Aug 18, 2023 7.600 7.878 7.528 7.780 1,971,951 -0.04(-0.51%)
Aug 17, 2023 8.090 8.160 7.780 7.820 1,762,595 -0.28(-3.46%)
Aug 16, 2023 8.150 8.200 8.080 8.100 1,130,785 -0.04(-0.49%)
Aug 15, 2023 8.330 8.370 8.135 8.140 1,245,740 -0.25(-2.98%)
Aug 14, 2023 8.370 8.430 8.310 8.390 883,126 -0.09(-1.06%)
Aug 11, 2023 8.500 8.530 8.450 8.480 1,248,136 -0.01(-0.12%)
Aug 10, 2023 8.510 8.530 8.470 8.490 2,196,158 +0.01(+0.12%)
Aug 09, 2023 8.440 8.510 8.400 8.480 831,082 +0.05(+0.59%)
Aug 08, 2023 8.400 8.450 8.370 8.430 875,713 -0.01(-0.12%)
Aug 07, 2023 8.470 8.480 8.400 8.440 608,560 +0.06(+0.72%)
Aug 04, 2023 8.330 8.495 8.323 8.380 1,007,163 +0.07(+0.84%)
Aug 03, 2023 8.320 8.350 8.250 8.310 760,226 -0.05(-0.60%)
Aug 02, 2023 8.470 8.470 8.340 8.360 1,044,099 -0.14(-1.65%)
Aug 01, 2023 8.520 8.560 8.460 8.500 785,758 +0.01(+0.12%)
Jul 31, 2023 8.430 8.530 8.400 8.490 934,998 +0.10(+1.19%)
Jul 28, 2023 8.300 8.400 8.280 8.390 677,621 +0.13(+1.57%)
Jul 27, 2023 8.240 8.290 8.240 8.260 640,344 +0.03(+0.36%)
Jul 26, 2023 8.210 8.250 8.200 8.230 548,313 -0.01(-0.12%)
Jul 25, 2023 8.190 8.240 8.170 8.240 484,005 +0.05(+0.61%)
Jul 24, 2023 8.210 8.210 8.170 8.190 538,460 -0.01(-0.12%)
Jul 21, 2023 8.220 8.220 8.175 8.200 442,280 +0.00(+0.00%)
Jul 20, 2023 8.190 8.210 8.170 8.200 446,305 +0.01(+0.12%)
Jul 19, 2023 8.190 8.220 8.150 8.190 768,285 +0.04(+0.49%)
Jul 18, 2023 8.140 8.250 8.100 8.150 624,462 +0.01(+0.12%)
Jul 17, 2023 8.020 8.140 8.020 8.140 742,367 +0.10(+1.24%)
Jul 14, 2023 8.130 8.130 8.030 8.040 559,378 -0.04(-0.50%)
Jul 13, 2023 8.040 8.090 7.990 8.080 677,357 -0.09(-1.10%)
Jul 12, 2023 8.200 8.205 8.170 8.170 2,563,488 -0.01(-0.12%)
Jul 11, 2023 8.160 8.200 8.140 8.180 970,238 +0.02(+0.25%)
Jul 10, 2023 8.100 8.170 8.050 8.160 1,029,217 +0.09(+1.12%)
Jul 07, 2023 8.030 8.090 8.020 8.070 687,576 +0.06(+0.75%)
Jul 06, 2023 8.120 8.120 7.890 8.010 1,362,327 -0.13(-1.60%)
Jul 05, 2023 8.100 8.140 8.050 8.140 669,430 +0.04(+0.49%)
Jul 03, 2023 8.000 8.100 8.000 8.100 564,532 +0.10(+1.25%)
Jun 30, 2023 8.000 8.050 7.960 8.000 857,851 +0.04(+0.50%)
Jun 29, 2023 7.950 7.970 7.920 7.960 519,199 +0.02(+0.25%)
Jun 28, 2023 7.920 7.950 7.890 7.940 632,233 +0.05(+0.63%)
Jun 27, 2023 7.850 7.910 7.832 7.890 609,622 +0.05(+0.64%)
Jun 26, 2023 7.850 7.870 7.820 7.840 460,727 +0.03(+0.38%)
Jun 23, 2023 7.800 7.820 7.780 7.810 310,658 -0.02(-0.26%)
Jun 22, 2023 7.840 7.840 7.810 7.830 392,463 +0.01(+0.13%)
Jun 21, 2023 7.740 7.830 7.735 7.820 510,098 +0.10(+1.30%)
Jun 20, 2023 7.700 7.790 7.700 7.720 718,887 +0.04(+0.52%)
Jun 16, 2023 7.800 7.810 7.680 7.680 559,772 -0.09(-1.16%)
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.