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 (%)
May 29, 2020 9.800 9.900 9.745 9.890 402,000 +0.05(+0.51%)
May 28, 2020 9.710 9.870 9.690 9.840 337,288 +0.17(+1.76%)
May 27, 2020 9.650 9.670 9.550 9.670 282,521 +0.14(+1.47%)
May 26, 2020 9.600 9.640 9.530 9.530 267,706 +0.08(+0.85%)
May 22, 2020 9.370 9.450 9.340 9.450 192,300 +0.10(+1.07%)
May 21, 2020 9.300 9.380 9.291 9.350 160,832 +0.02(+0.21%)
May 20, 2020 9.280 9.347 9.280 9.330 168,857 +0.08(+0.86%)
May 19, 2020 9.260 9.300 9.220 9.250 246,691 +0.00(+0.00%)
May 18, 2020 9.240 9.250 9.170 9.250 343,898 +0.26(+2.89%)
May 15, 2020 9.000 9.050 8.930 8.990 250,400 -0.06(-0.66%)
May 14, 2020 8.910 9.098 8.330 9.050 443,254 -0.23(-2.48%)
May 13, 2020 9.490 9.490 9.210 9.280 631,012 -0.12(-1.28%)
May 12, 2020 9.580 9.600 9.310 9.400 552,947 -0.15(-1.57%)
May 11, 2020 9.490 9.560 9.440 9.550 647,839 +0.10(+1.06%)
May 08, 2020 9.490 9.490 9.385 9.450 341,500 +0.12(+1.29%)
May 07, 2020 9.250 9.340 9.240 9.330 350,410 +0.13(+1.41%)
May 06, 2020 9.180 9.270 9.150 9.200 253,120 +0.06(+0.66%)
May 05, 2020 9.140 9.190 9.120 9.140 231,499 +0.05(+0.55%)
May 04, 2020 8.910 9.090 8.850 9.090 412,798 +0.03(+0.33%)
May 01, 2020 9.100 9.163 8.990 9.060 346,800 -0.15(-1.63%)
Apr 30, 2020 9.130 9.230 9.061 9.210 338,827 +0.10(+1.10%)
Apr 29, 2020 9.030 9.190 9.000 9.110 232,040 +0.19(+2.13%)
Apr 28, 2020 8.860 9.020 8.850 8.920 260,593 +0.12(+1.36%)
Apr 27, 2020 8.700 8.860 8.700 8.800 284,579 +0.13(+1.50%)
Apr 24, 2020 8.650 8.690 8.580 8.670 137,400 +0.06(+0.70%)
Apr 23, 2020 8.540 8.640 8.540 8.610 264,431 +0.08(+0.94%)
Apr 22, 2020 8.420 8.560 8.390 8.530 146,194 +0.21(+2.52%)
Apr 21, 2020 8.430 8.490 8.240 8.320 376,673 -0.27(-3.14%)
Apr 20, 2020 8.560 8.700 8.510 8.590 335,017 -0.16(-1.83%)
Apr 17, 2020 9.000 9.030 8.630 8.750 328,800 +0.12(+1.39%)
Apr 16, 2020 8.810 8.810 8.550 8.630 254,246 -0.03(-0.35%)
Apr 15, 2020 8.680 8.710 8.550 8.660 271,671 -0.29(-3.24%)
Apr 14, 2020 9.030 9.030 8.720 8.950 377,137 -0.10(-1.10%)
Apr 13, 2020 9.170 9.200 8.820 9.050 645,049 +0.11(+1.23%)
Apr 09, 2020 8.690 8.940 8.600 8.940 599,800 +0.51(+6.05%)
Apr 08, 2020 8.270 8.500 8.270 8.430 427,803 +0.37(+4.59%)
Apr 07, 2020 8.220 8.650 8.040 8.060 643,406 +0.11(+1.38%)
Apr 06, 2020 7.850 7.984 7.736 7.950 448,441 +0.46(+6.14%)
Apr 03, 2020 7.650 7.650 7.370 7.490 315,000 -0.09(-1.19%)
Apr 02, 2020 7.420 7.650 7.410 7.580 356,207 +0.08(+1.07%)
Apr 01, 2020 7.560 7.860 7.490 7.500 544,842 -0.46(-5.78%)
Mar 31, 2020 8.090 8.163 7.848 7.960 624,833 +0.10(+1.27%)
Mar 30, 2020 7.840 8.090 7.700 7.860 468,729 -0.10(-1.22%)
Mar 27, 2020 8.040 8.200 7.830 7.957 446,100 -0.28(-3.41%)
Mar 26, 2020 7.860 8.550 7.860 8.238 665,134 +0.53(+6.85%)
Mar 25, 2020 7.250 8.100 7.125 7.710 1,160,153 +0.64(+9.05%)
Mar 24, 2020 6.620 7.190 6.620 7.070 857,805 +0.94(+15.33%)
Mar 23, 2020 6.650 6.700 5.850 6.130 1,321,368 -0.47(-7.12%)
Mar 20, 2020 6.560 7.239 6.560 6.600 731,600 +0.09(+1.38%)
Mar 19, 2020 5.900 6.840 5.500 6.510 1,305,176 +0.55(+9.23%)
Mar 18, 2020 6.760 7.250 5.430 5.960 1,909,047 -1.47(-19.78%)
Mar 17, 2020 7.260 7.790 7.000 7.430 792,130 +0.33(+4.65%)
Mar 16, 2020 7.080 7.810 6.910 7.100 1,028,218 -1.06(-12.99%)
Mar 13, 2020 8.030 8.190 7.650 8.160 739,200 +0.50(+6.53%)
Mar 12, 2020 8.140 8.300 7.560 7.660 1,862,334 -1.45(-15.92%)
Mar 11, 2020 9.020 9.180 8.970 9.110 593,490 -0.19(-2.04%)
Mar 10, 2020 9.460 9.630 9.020 9.300 665,168 +0.44(+4.97%)
Mar 09, 2020 8.510 9.310 8.310 8.860 1,043,451 -0.95(-9.68%)
Mar 06, 2020 9.710 9.870 9.530 9.810 711,000 -0.27(-2.68%)
Mar 05, 2020 10.00 10.17 9.950 10.08 652,146 -0.22(-2.14%)
Mar 04, 2020 10.24 10.30 9.990 10.30 644,236 +0.42(+4.25%)
Mar 03, 2020 10.44 10.52 9.820 9.880 1,642,961 -0.27(-2.66%)
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.