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 )

7.590 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Mar 11, 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 (%)
Mar 11, 2025 7.510 7.710 7.510 7.590 1,200,257 +0.00(+0.00%)
Mar 10, 2025 7.620 7.675 7.500 7.590 1,174,126 -0.07(-0.91%)
Mar 07, 2025 7.600 7.690 7.510 7.660 787,623 +0.05(+0.66%)
Mar 06, 2025 7.640 7.735 7.580 7.610 764,520 -0.07(-0.91%)
Mar 05, 2025 7.650 7.750 7.620 7.680 701,860 +0.08(+1.05%)
Mar 04, 2025 7.650 7.710 7.450 7.600 1,182,899 -0.04(-0.52%)
Mar 03, 2025 7.840 7.890 7.570 7.640 1,627,599 -0.10(-1.29%)
Feb 28, 2025 7.480 7.830 7.450 7.740 1,837,894 +0.28(+3.75%)
Feb 27, 2025 7.920 7.940 7.450 7.460 3,805,616 -0.43(-5.45%)
Feb 26, 2025 8.240 8.240 7.700 7.890 3,014,281 -0.28(-3.43%)
Feb 25, 2025 8.030 8.240 8.030 8.170 1,587,276 +0.14(+1.74%)
Feb 24, 2025 8.100 8.280 7.900 8.030 4,420,002 -0.85(-9.57%)
Feb 21, 2025 8.910 8.940 8.845 8.880 1,368,390 -0.06(-0.67%)
Feb 20, 2025 8.950 8.950 8.810 8.940 786,603 +0.01(+0.11%)
Feb 19, 2025 8.970 8.970 8.900 8.930 457,072 +0.01(+0.11%)
Feb 18, 2025 8.980 8.980 8.890 8.920 857,908 -0.04(-0.45%)
Feb 14, 2025 9.010 9.020 8.895 8.960 772,580 -0.02(-0.26%)
Feb 13, 2025 8.865 9.003 8.865 8.983 2,209,063 +0.14(+1.56%)
Feb 12, 2025 8.845 8.884 8.795 8.845 884,599 -0.02(-0.22%)
Feb 11, 2025 8.845 8.914 8.835 8.865 754,921 +0.01(+0.11%)
Feb 10, 2025 8.805 8.865 8.781 8.855 764,837 +0.04(+0.45%)
Feb 07, 2025 8.795 8.835 8.756 8.815 829,520 +0.03(+0.34%)
Feb 06, 2025 8.776 8.835 8.766 8.786 678,692 -0.02(-0.22%)
Feb 05, 2025 8.746 8.805 8.716 8.805 960,089 +0.08(+0.90%)
Feb 04, 2025 8.687 8.726 8.642 8.726 809,241 +0.10(+1.14%)
Feb 03, 2025 8.628 8.746 8.489 8.628 1,231,622 -0.13(-1.47%)
Jan 31, 2025 8.726 8.835 8.687 8.756 1,149,748 +0.04(+0.45%)
Jan 30, 2025 8.628 8.716 8.608 8.716 584,105 +0.12(+1.38%)
Jan 29, 2025 8.657 8.657 8.573 8.598 577,162 -0.03(-0.34%)
Jan 28, 2025 8.618 8.687 8.578 8.628 771,729 +0.00(+0.00%)
Jan 27, 2025 8.519 8.628 8.489 8.628 998,685 -0.06(-0.68%)
Jan 24, 2025 8.736 8.736 8.647 8.687 656,843 -0.01(-0.11%)
Jan 23, 2025 8.647 8.726 8.608 8.697 893,784 -0.01(-0.11%)
Jan 22, 2025 8.815 8.815 8.672 8.707 763,256 -0.01(-0.11%)
Jan 21, 2025 8.588 8.716 8.573 8.716 892,610 +0.16(+1.85%)
Jan 17, 2025 8.568 8.588 8.509 8.559 743,041 +0.10(+1.17%)
Jan 16, 2025 8.509 8.578 8.391 8.460 843,301 -0.08(-0.92%)
Jan 15, 2025 8.568 8.618 8.470 8.539 804,892 -0.02(-0.27%)
Jan 14, 2025 8.474 8.591 8.435 8.561 2,132,171 +0.10(+1.15%)
Jan 13, 2025 8.610 8.620 8.415 8.464 1,225,001 -0.19(-2.25%)
Jan 10, 2025 8.669 8.708 8.581 8.659 875,362 -0.01(-0.17%)
Jan 08, 2025 8.659 8.737 8.536 8.674 652,574 +0.02(+0.28%)
Jan 07, 2025 8.727 8.766 8.620 8.649 637,528 -0.11(-1.22%)
Jan 06, 2025 8.727 8.786 8.678 8.756 536,386 +0.09(+1.01%)
Jan 03, 2025 8.503 8.698 8.503 8.669 492,285 +0.18(+2.06%)
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.