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

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

7.700 +0.130 (+1.72%)
Official Closing Price Updated: 8:00 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 (%)
Apr 28, 2023 7.530 7.550 7.450 7.480 542,817 -0.01(-0.13%)
Apr 27, 2023 7.430 7.500 7.415 7.490 455,347 +0.06(+0.81%)
Apr 26, 2023 7.360 7.440 7.360 7.430 568,505 +0.06(+0.81%)
Apr 25, 2023 7.340 7.379 7.290 7.370 600,328 -0.03(-0.41%)
Apr 24, 2023 7.320 7.400 7.310 7.400 420,702 +0.05(+0.68%)
Apr 21, 2023 7.300 7.350 7.245 7.350 449,819 +0.10(+1.38%)
Apr 20, 2023 7.220 7.280 7.210 7.250 455,687 +0.00(+0.00%)
Apr 19, 2023 7.260 7.260 7.201 7.250 390,496 +0.04(+0.55%)
Apr 18, 2023 7.230 7.260 7.200 7.210 484,122 +0.00(+0.00%)
Apr 17, 2023 7.280 7.290 7.200 7.210 538,147 -0.07(-0.96%)
Apr 14, 2023 7.330 7.365 7.210 7.280 417,356 -0.05(-0.68%)
Apr 13, 2023 7.350 7.380 7.310 7.330 742,707 -0.13(-1.74%)
Apr 12, 2023 7.480 7.560 7.460 7.460 983,636 -0.02(-0.27%)
Apr 11, 2023 7.460 7.530 7.430 7.480 1,231,909 +0.07(+0.94%)
Apr 10, 2023 7.390 7.515 7.380 7.410 824,463 +0.00(+0.00%)
Apr 06, 2023 7.470 7.470 7.378 7.410 481,357 -0.06(-0.80%)
Apr 05, 2023 7.430 7.470 7.390 7.470 439,716 +0.00(+0.00%)
Apr 04, 2023 7.550 7.550 7.410 7.470 459,663 -0.05(-0.66%)
Apr 03, 2023 7.410 7.520 7.390 7.520 722,422 +0.13(+1.76%)
Mar 31, 2023 7.410 7.550 7.340 7.390 1,028,354 +0.08(+1.09%)
Mar 30, 2023 7.150 7.340 7.140 7.310 785,672 +0.19(+2.67%)
Mar 29, 2023 7.090 7.120 7.070 7.120 351,513 +0.10(+1.42%)
Mar 28, 2023 7.110 7.150 7.020 7.020 402,187 -0.08(-1.13%)
Mar 27, 2023 7.140 7.190 7.070 7.100 447,827 -0.02(-0.28%)
Mar 24, 2023 7.110 7.130 7.072 7.120 334,375 -0.03(-0.42%)
Mar 23, 2023 7.130 7.200 7.075 7.150 515,082 +0.08(+1.13%)
Mar 22, 2023 7.210 7.225 7.070 7.070 416,279 -0.09(-1.26%)
Mar 21, 2023 7.250 7.250 7.150 7.160 603,397 +0.01(+0.14%)
Mar 20, 2023 7.020 7.150 7.010 7.150 734,783 +0.17(+2.44%)
Mar 17, 2023 6.910 6.980 6.870 6.980 543,103 +0.07(+1.01%)
Mar 16, 2023 6.950 6.980 6.855 6.910 1,252,909 -0.08(-1.14%)
Mar 15, 2023 7.010 7.230 6.950 6.990 1,421,931 -0.17(-2.37%)
Mar 14, 2023 7.190 7.190 7.040 7.160 1,284,354 -0.09(-1.24%)
Mar 13, 2023 7.230 7.420 7.140 7.250 1,206,053 -0.15(-2.03%)
Mar 10, 2023 7.620 7.620 7.360 7.400 1,831,724 -0.15(-1.99%)
Mar 09, 2023 7.720 7.720 7.530 7.550 642,322 -0.11(-1.44%)
Mar 08, 2023 7.690 7.700 7.660 7.660 460,056 -0.03(-0.39%)
Mar 07, 2023 7.750 7.750 7.630 7.690 866,062 +0.01(+0.13%)
Mar 06, 2023 7.660 7.710 7.660 7.680 599,192 +0.02(+0.26%)
Mar 03, 2023 7.650 7.750 7.649 7.660 756,982 +0.04(+0.52%)
Mar 02, 2023 7.640 7.645 7.570 7.620 641,980 -0.02(-0.26%)
Mar 01, 2023 7.650 7.690 7.640 7.640 640,145 +0.00(+0.00%)
Feb 28, 2023 7.720 7.720 7.610 7.640 759,588 -0.01(-0.13%)
Feb 27, 2023 7.680 7.735 7.650 7.650 519,351 -0.01(-0.13%)
Feb 24, 2023 7.620 7.690 7.620 7.660 559,376 -0.06(-0.78%)
Feb 23, 2023 7.690 7.740 7.630 7.720 592,150 +0.11(+1.45%)
Feb 22, 2023 7.700 7.740 7.610 7.610 709,042 -0.06(-0.78%)
Feb 21, 2023 7.720 7.745 7.650 7.670 622,311 -0.06(-0.78%)
Feb 17, 2023 7.700 7.770 7.690 7.730 551,909 -0.02(-0.26%)
Feb 16, 2023 7.750 7.836 7.730 7.750 712,202 -0.09(-1.15%)
Feb 15, 2023 7.810 7.910 7.810 7.840 552,605 -0.05(-0.63%)
Feb 14, 2023 7.890 7.940 7.840 7.890 798,370 -0.14(-1.74%)
Feb 13, 2023 7.990 8.060 7.980 8.030 1,929,729 +0.08(+1.01%)
Feb 10, 2023 7.970 8.020 7.860 7.950 876,502 -0.02(-0.25%)
Feb 09, 2023 8.090 8.120 7.970 7.970 724,458 -0.08(-0.99%)
Feb 08, 2023 8.070 8.105 8.002 8.050 516,327 -0.01(-0.12%)
Feb 07, 2023 8.120 8.120 7.955 8.060 667,294 +0.03(+0.37%)
Feb 06, 2023 8.100 8.140 7.990 8.030 768,197 -0.06(-0.74%)
Feb 03, 2023 8.080 8.170 8.020 8.090 1,186,734 -0.04(-0.49%)
Feb 02, 2023 8.050 8.155 8.030 8.130 1,251,029 +0.17(+2.14%)
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.