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

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

7.685 +0.115 (+1.52%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 6, 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 (%)
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%)
Feb 01, 2024 7.140 7.220 7.140 7.180 694,642 +0.05(+0.70%)
Jan 31, 2024 7.180 7.190 7.130 7.130 440,529 -0.07(-0.97%)
Jan 30, 2024 7.180 7.200 7.150 7.200 408,022 +0.02(+0.28%)
Jan 29, 2024 7.130 7.200 7.120 7.180 594,303 +0.08(+1.13%)
Jan 26, 2024 7.100 7.130 7.100 7.100 383,235 +0.00(+0.00%)
Jan 25, 2024 7.100 7.140 7.060 7.100 326,320 -0.02(-0.28%)
Jan 24, 2024 7.140 7.140 7.055 7.120 445,368 -0.02(-0.28%)
Jan 23, 2024 7.120 7.140 7.110 7.140 299,707 +0.02(+0.28%)
Jan 22, 2024 7.150 7.155 7.110 7.120 468,971 -0.03(-0.42%)
Jan 19, 2024 7.110 7.150 7.060 7.150 450,191 +0.06(+0.85%)
Jan 18, 2024 7.000 7.110 6.990 7.090 606,589 +0.13(+1.87%)
Jan 17, 2024 6.990 7.015 6.940 6.960 714,903 -0.07(-1.00%)
Jan 16, 2024 7.000 7.050 6.990 7.030 709,266 +0.01(+0.14%)
Jan 12, 2024 7.000 7.050 7.000 7.020 653,863 -0.09(-1.27%)
Jan 11, 2024 7.180 7.180 7.070 7.110 1,824,712 -0.04(-0.56%)
Jan 10, 2024 7.180 7.200 7.140 7.150 654,581 -0.01(-0.14%)
Jan 09, 2024 7.140 7.160 7.120 7.160 501,834 +0.04(+0.56%)
Jan 08, 2024 7.100 7.150 7.100 7.120 548,730 +0.02(+0.28%)
Jan 05, 2024 7.070 7.150 7.070 7.100 390,874 +0.00(+0.00%)
Jan 04, 2024 7.060 7.130 7.060 7.100 642,244 +0.04(+0.57%)
Jan 03, 2024 7.120 7.120 7.040 7.060 674,898 -0.05(-0.70%)
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.