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 )

7.780 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 11, 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 (%)
Jul 11, 2024 7.880 7.890 7.630 7.780 1,512,851 -0.08(-1.02%)
Jul 10, 2024 7.860 7.900 7.860 7.860 769,520 +0.00(+0.00%)
Jul 09, 2024 7.880 7.920 7.820 7.860 1,100,546 -0.02(-0.25%)
Jul 08, 2024 7.880 7.950 7.875 7.880 613,462 -0.02(-0.25%)
Jul 05, 2024 7.890 7.920 7.860 7.900 666,934 +0.01(+0.13%)
Jul 03, 2024 7.870 7.890 7.861 7.890 288,190 +0.01(+0.13%)
Jul 02, 2024 7.850 7.900 7.850 7.880 457,257 +0.01(+0.13%)
Jul 01, 2024 7.850 7.880 7.830 7.870 620,631 +0.02(+0.25%)
Jun 28, 2024 7.770 7.880 7.750 7.850 624,354 +0.11(+1.42%)
Jun 27, 2024 7.730 7.850 7.700 7.740 703,485 -0.02(-0.26%)
Jun 26, 2024 7.740 7.760 7.730 7.760 328,077 -0.01(-0.13%)
Jun 25, 2024 7.730 7.770 7.700 7.770 457,149 +0.06(+0.78%)
Jun 24, 2024 7.700 7.740 7.670 7.710 598,242 +0.04(+0.52%)
Jun 21, 2024 7.640 7.690 7.610 7.670 373,328 +0.05(+0.66%)
Jun 20, 2024 7.630 7.650 7.580 7.620 602,681 -0.03(-0.39%)
Jun 18, 2024 7.640 7.660 7.620 7.650 468,441 +0.01(+0.13%)
Jun 17, 2024 7.600 7.660 7.600 7.640 527,818 +0.02(+0.26%)
Jun 14, 2024 7.650 7.710 7.600 7.620 570,486 -0.05(-0.60%)
Jun 13, 2024 7.636 7.666 7.617 7.666 967,897 +0.00(+0.00%)
Jun 12, 2024 7.745 7.745 7.631 7.666 679,244 +0.01(+0.13%)
Jun 11, 2024 7.666 7.725 7.636 7.656 709,965 +0.03(+0.39%)
Jun 10, 2024 7.666 7.676 7.607 7.627 714,973 -0.05(-0.64%)
Jun 07, 2024 7.725 7.735 7.666 7.676 510,710 -0.05(-0.64%)
Jun 06, 2024 7.646 7.725 7.646 7.725 593,736 +0.03(+0.38%)
Jun 05, 2024 7.607 7.696 7.597 7.696 801,108 +0.05(+0.65%)
Jun 04, 2024 7.607 7.666 7.582 7.646 602,600 +0.06(+0.78%)
Jun 03, 2024 7.587 7.656 7.538 7.587 886,757 +0.04(+0.52%)
May 31, 2024 7.449 7.567 7.449 7.548 781,184 +0.09(+1.19%)
May 30, 2024 7.479 7.498 7.400 7.459 475,738 +0.01(+0.13%)
May 29, 2024 7.469 7.479 7.424 7.449 425,869 -0.03(-0.40%)
May 28, 2024 7.459 7.498 7.400 7.479 637,513 +0.03(+0.40%)
May 24, 2024 7.498 7.508 7.419 7.449 408,838 -0.02(-0.26%)
May 23, 2024 7.488 7.508 7.429 7.469 368,952 -0.02(-0.26%)
May 22, 2024 7.449 7.488 7.429 7.488 349,853 +0.03(+0.40%)
May 21, 2024 7.518 7.518 7.429 7.459 514,614 -0.05(-0.66%)
May 20, 2024 7.449 7.557 7.449 7.508 562,797 +0.05(+0.66%)
May 17, 2024 7.419 7.459 7.400 7.459 397,697 +0.09(+1.20%)
May 16, 2024 7.419 7.419 7.360 7.370 530,241 -0.02(-0.27%)
May 15, 2024 7.449 7.449 7.350 7.390 650,201 -0.01(-0.13%)
May 14, 2024 7.311 7.429 7.212 7.400 1,029,077 +0.05(+0.73%)
May 13, 2024 7.453 7.463 7.312 7.346 2,454,191 -0.12(-1.56%)
May 10, 2024 7.502 7.502 7.444 7.463 637,934 -0.03(-0.39%)
May 09, 2024 7.473 7.502 7.444 7.492 617,275 +0.03(+0.39%)
May 08, 2024 7.444 7.492 7.395 7.463 449,603 +0.05(+0.63%)
May 07, 2024 7.483 7.492 7.395 7.416 494,336 -0.08(-1.01%)
May 06, 2024 7.444 7.492 7.414 7.492 591,250 +0.13(+1.72%)
May 03, 2024 7.385 7.434 7.366 7.366 752,973 +0.00(+0.00%)
May 02, 2024 7.376 7.385 7.317 7.366 381,524 +0.05(+0.66%)
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.