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 )

8.670 UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Dec 26, 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 (%)
Dec 26, 2024 8.610 8.675 8.610 8.670 363,435 +0.00(+0.00%)
Dec 24, 2024 8.540 8.680 8.540 8.670 238,756 +0.07(+0.81%)
Dec 23, 2024 8.530 8.640 8.450 8.600 706,578 +0.06(+0.70%)
Dec 20, 2024 8.290 8.660 8.290 8.540 696,946 +0.08(+0.95%)
Dec 19, 2024 8.540 8.540 8.400 8.460 626,178 +0.08(+0.95%)
Dec 18, 2024 8.420 8.580 8.310 8.380 885,694 +0.05(+0.60%)
Dec 17, 2024 8.740 8.750 8.293 8.330 1,705,740 -0.41(-4.69%)
Dec 16, 2024 8.720 8.790 8.720 8.740 612,322 -0.15(-1.69%)
Dec 13, 2024 8.980 8.980 8.800 8.890 1,844,902 -0.01(-0.11%)
Dec 12, 2024 8.860 8.980 8.770 8.900 796,836 +0.14(+1.60%)
Dec 11, 2024 8.500 8.940 8.500 8.760 1,908,631 +0.34(+4.04%)
Dec 10, 2024 9.020 9.100 8.060 8.420 7,731,070 -0.80(-8.68%)
Dec 09, 2024 9.600 9.650 9.220 9.220 1,481,718 -0.43(-4.46%)
Dec 06, 2024 9.680 9.750 9.650 9.650 862,357 -0.01(-0.10%)
Dec 05, 2024 9.670 9.720 9.650 9.660 779,303 +0.03(+0.31%)
Dec 04, 2024 9.600 9.680 9.582 9.630 728,903 +0.06(+0.63%)
Dec 03, 2024 9.450 9.580 9.450 9.570 1,045,411 +0.09(+0.95%)
Dec 02, 2024 9.300 9.500 9.290 9.480 942,163 +0.18(+1.94%)
Nov 29, 2024 9.250 9.315 9.220 9.300 685,429 +0.09(+0.98%)
Nov 27, 2024 9.200 9.220 9.160 9.210 459,718 +0.05(+0.55%)
Nov 26, 2024 9.150 9.200 9.141 9.160 380,558 +0.01(+0.11%)
Nov 25, 2024 9.040 9.160 9.035 9.150 719,852 +0.14(+1.55%)
Nov 22, 2024 8.940 9.040 8.920 9.010 656,780 +0.10(+1.12%)
Nov 21, 2024 8.800 8.920 8.750 8.910 488,107 +0.12(+1.37%)
Nov 20, 2024 8.800 8.824 8.680 8.790 792,857 +0.00(+0.00%)
Nov 19, 2024 8.680 8.800 8.620 8.790 673,230 +0.06(+0.69%)
Nov 18, 2024 8.780 8.870 8.730 8.730 1,151,364 -0.08(-0.91%)
Nov 15, 2024 8.820 8.950 8.760 8.810 1,035,456 -0.16(-1.74%)
Nov 14, 2024 9.045 9.114 8.950 8.966 3,205,216 -0.10(-1.09%)
Nov 13, 2024 9.035 9.144 9.015 9.065 912,465 +0.06(+0.66%)
Nov 12, 2024 8.907 9.045 8.907 9.006 1,218,965 +0.10(+1.11%)
Nov 11, 2024 8.798 8.996 8.758 8.907 1,545,291 +0.18(+2.04%)
Nov 08, 2024 8.571 8.778 8.571 8.729 1,204,744 +0.18(+2.08%)
Nov 07, 2024 8.422 8.590 8.422 8.551 913,380 +0.12(+1.41%)
Nov 06, 2024 8.393 8.487 8.373 8.432 778,163 +0.15(+1.79%)
Nov 05, 2024 8.274 8.343 8.274 8.284 619,668 +0.00(+0.00%)
Nov 04, 2024 8.333 8.352 8.264 8.284 1,042,094 -0.05(-0.59%)
Nov 01, 2024 8.333 8.373 8.314 8.333 715,671 +0.01(+0.12%)
Oct 31, 2024 8.333 8.393 8.294 8.323 741,158 -0.02(-0.24%)
Oct 30, 2024 8.353 8.373 8.314 8.343 555,960 +0.00(+0.00%)
Oct 29, 2024 8.333 8.353 8.304 8.343 392,201 +0.01(+0.12%)
Oct 28, 2024 8.333 8.353 8.284 8.333 681,823 +0.03(+0.36%)
Oct 25, 2024 8.304 8.304 8.274 8.304 383,654 +0.01(+0.12%)
Oct 24, 2024 8.294 8.294 8.219 8.294 598,665 +0.07(+0.84%)
Oct 23, 2024 8.323 8.333 8.207 8.225 607,145 -0.11(-1.30%)
Oct 22, 2024 8.314 8.343 8.299 8.333 532,317 +0.01(+0.12%)
Oct 21, 2024 8.333 8.333 8.274 8.323 624,303 +0.02(+0.24%)
Oct 18, 2024 8.254 8.323 8.234 8.304 728,420 +0.08(+0.96%)
Oct 17, 2024 8.254 8.254 8.185 8.225 594,955 +0.00(+0.00%)
Oct 16, 2024 8.234 8.254 8.136 8.225 835,498 +0.00(+0.00%)
Oct 15, 2024 8.264 8.274 8.205 8.225 750,389 -0.03(-0.31%)
Oct 14, 2024 8.172 8.270 8.172 8.250 1,486,138 +0.08(+0.96%)
Oct 11, 2024 8.143 8.201 8.114 8.172 2,510,204 +0.04(+0.48%)
Oct 10, 2024 8.104 8.148 8.075 8.133 957,411 -0.01(-0.12%)
Oct 09, 2024 8.016 8.153 7.996 8.143 890,700 +0.15(+1.89%)
Oct 08, 2024 7.967 8.016 7.957 7.992 578,684 +0.04(+0.55%)
Oct 07, 2024 7.948 7.967 7.928 7.948 564,090 +0.00(+0.00%)
Oct 04, 2024 7.918 7.957 7.909 7.948 692,863 +0.06(+0.74%)
Oct 03, 2024 7.811 7.909 7.811 7.889 555,501 +0.03(+0.37%)
Oct 02, 2024 7.840 7.860 7.830 7.860 412,283 +0.03(+0.37%)
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.