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 )

7.970 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 30, 2015 3.429 3.443 3.412 3.413 210,357 -0.02(-0.71%)
Jan 29, 2015 3.433 3.446 3.429 3.438 102,834 +0.01(+0.25%)
Jan 28, 2015 3.433 3.455 3.426 3.429 139,915 +0.00(+0.12%)
Jan 27, 2015 3.434 3.434 3.417 3.425 174,944 +0.01(+0.18%)
Jan 26, 2015 3.427 3.439 3.407 3.419 143,980 +0.01(+0.25%)
Jan 23, 2015 3.403 3.412 3.401 3.410 106,298 -0.00(-0.05%)
Jan 22, 2015 3.415 3.457 3.400 3.412 207,809 -0.02(-0.55%)
Jan 21, 2015 3.414 3.457 3.398 3.431 272,028 +0.02(+0.50%)
Jan 20, 2015 3.443 3.443 3.395 3.414 211,950 -0.01(-0.15%)
Jan 16, 2015 3.405 3.437 3.405 3.419 142,435 +0.01(+0.35%)
Jan 15, 2015 3.429 3.438 3.405 3.407 151,230 -0.03(-0.97%)
Jan 14, 2015 3.436 3.460 3.405 3.440 156,106 -0.01(-0.37%)
Jan 13, 2015 3.453 3.477 3.405 3.453 223,153 -0.04(-1.13%)
Jan 12, 2015 3.512 3.512 3.489 3.493 203,504 -0.01(-0.16%)
Jan 09, 2015 3.498 3.506 3.493 3.498 137,892 +0.01(+0.21%)
Jan 08, 2015 3.438 3.510 3.438 3.491 234,742 +0.06(+1.80%)
Jan 07, 2015 3.388 3.429 3.388 3.429 125,055 +0.03(+0.81%)
Jan 06, 2015 3.320 3.429 3.282 3.402 391,863 +0.09(+2.69%)
Jan 05, 2015 3.335 3.359 3.297 3.313 89,501 -0.02(-0.65%)
Jan 02, 2015 3.319 3.397 3.307 3.334 113,746 +0.01(+0.19%)
Dec 31, 2014 3.369 3.328 3.328 3.328 242,621 -0.04(-1.12%)
Dec 30, 2014 3.443 3.469 3.294 3.366 369,928 -0.07(-2.09%)
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.