Skip to main content

Cornerstone Total Return Fund, Inc. (NY: CRF )

7.620 -0.050 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 12.58 12.72 12.48 12.62 320,200 +0.17(+1.37%)
Feb 25, 2021 12.60 12.75 12.34 12.45 479,112 -0.11(-0.88%)
Feb 24, 2021 12.47 12.60 12.45 12.56 283,100 +0.13(+1.05%)
Feb 23, 2021 12.52 12.54 12.10 12.43 684,150 -0.11(-0.88%)
Feb 22, 2021 12.45 12.70 12.01 12.54 1,065,957 -0.36(-2.79%)
Feb 19, 2021 12.80 12.95 12.80 12.90 272,500 +0.15(+1.18%)
Feb 18, 2021 12.66 12.79 12.66 12.75 185,445 -0.04(-0.31%)
Feb 17, 2021 12.75 12.82 12.61 12.79 292,267 +0.06(+0.47%)
Feb 16, 2021 12.72 12.77 12.55 12.73 485,748 +0.01(+0.08%)
Feb 12, 2021 12.75 12.91 12.55 12.72 478,200 -0.20(-1.55%)
Feb 11, 2021 13.00 13.03 12.86 12.92 540,789 -0.01(-0.08%)
Feb 10, 2021 12.84 13.00 12.78 12.93 574,555 +0.10(+0.78%)
Feb 09, 2021 12.69 12.84 12.64 12.83 403,617 +0.21(+1.66%)
Feb 08, 2021 12.41 12.62 12.38 12.62 577,495 +0.40(+3.27%)
Feb 05, 2021 12.25 12.55 12.00 12.22 790,700 -0.07(-0.57%)
Feb 04, 2021 13.18 13.22 10.89 12.29 3,977,715 -0.89(-6.75%)
Feb 03, 2021 13.22 13.34 13.01 13.18 645,299 +0.17(+1.31%)
Feb 02, 2021 12.75 13.07 12.74 13.01 457,007 +0.34(+2.68%)
Feb 01, 2021 12.47 12.71 12.45 12.67 421,086 +0.24(+1.93%)
Jan 29, 2021 12.43 12.52 12.41 12.43 560,000 -0.04(-0.32%)
Jan 28, 2021 12.40 12.50 12.40 12.47 329,942 +0.07(+0.56%)
Jan 27, 2021 12.54 12.59 12.26 12.40 589,490 -0.14(-1.12%)
Jan 26, 2021 12.38 12.55 12.32 12.54 452,611 +0.24(+1.95%)
Jan 25, 2021 12.13 12.30 12.07 12.30 479,911 +0.20(+1.65%)
Jan 22, 2021 11.94 12.10 11.93 12.10 379,600 +0.10(+0.83%)
Jan 21, 2021 11.97 12.03 11.91 12.00 434,761 +0.09(+0.76%)
Jan 20, 2021 11.77 11.93 11.77 11.91 311,185 +0.17(+1.45%)
Jan 19, 2021 11.76 11.84 11.71 11.74 389,347 -0.01(-0.09%)
Jan 15, 2021 11.81 11.87 11.65 11.75 459,700 -0.12(-1.01%)
Jan 14, 2021 11.99 11.99 11.80 11.87 454,872 -0.18(-1.49%)
Jan 13, 2021 11.88 12.14 11.87 12.05 782,622 +0.19(+1.60%)
Jan 12, 2021 11.82 11.93 11.75 11.86 578,607 +0.02(+0.17%)
Jan 11, 2021 11.77 11.94 11.70 11.84 646,690 +0.03(+0.25%)
Jan 08, 2021 11.61 11.82 11.61 11.81 717,700 +0.17(+1.46%)
Jan 07, 2021 11.49 11.65 11.49 11.64 396,109 +0.16(+1.39%)
Jan 06, 2021 11.45 11.57 11.40 11.48 450,844 +0.01(+0.09%)
Jan 05, 2021 11.40 11.50 11.40 11.47 389,932 +0.07(+0.61%)
Jan 04, 2021 11.45 11.49 11.34 11.40 509,009 +0.00(+0.00%)
Dec 31, 2020 11.40 11.40 11.40 151,975 +0.03(+0.26%)
Dec 30, 2020 11.37 11.37 11.28 11.37 151,975 +0.05(+0.44%)
Dec 29, 2020 11.37 11.37 11.27 11.32 341,627 +0.02(+0.18%)
Dec 28, 2020 11.31 11.40 11.27 11.30 395,836 +0.00(+0.00%)
Dec 24, 2020 11.29 11.35 11.24 11.30 193,400 +0.04(+0.36%)
Dec 23, 2020 11.25 11.32 11.24 11.26 134,484 +0.04(+0.36%)
Dec 22, 2020 11.33 11.33 11.20 11.22 236,929 -0.06(-0.53%)
Dec 21, 2020 11.26 11.29 11.05 11.28 713,297 -0.10(-0.88%)
Dec 18, 2020 11.38 11.43 11.33 11.38 293,700 +0.00(+0.00%)
Dec 17, 2020 11.39 11.43 11.36 11.38 377,415 -0.01(-0.09%)
Dec 16, 2020 11.30 11.40 11.28 11.39 313,192 +0.09(+0.80%)
Dec 15, 2020 11.28 11.35 11.26 11.30 195,316 +0.04(+0.36%)
Dec 14, 2020 11.26 11.36 11.25 11.26 461,610 -0.20(-1.75%)
Dec 11, 2020 11.45 11.48 11.43 11.46 365,100 -0.01(-0.09%)
Dec 10, 2020 11.43 11.50 11.40 11.47 501,788 +0.03(+0.26%)
Dec 09, 2020 11.45 11.46 11.42 11.44 365,382 +0.01(+0.09%)
Dec 08, 2020 11.40 11.45 11.35 11.43 321,437 +0.04(+0.35%)
Dec 07, 2020 11.35 11.42 11.32 11.39 423,112 +0.03(+0.26%)
Dec 04, 2020 11.27 11.37 11.26 11.36 330,000 +0.10(+0.87%)
Dec 03, 2020 11.20 11.28 11.17 11.26 309,795 +0.06(+0.55%)
Dec 02, 2020 11.15 11.20 11.13 11.20 195,326 +0.07(+0.63%)
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.