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 28, 2023 7.720 7.720 7.610 7.640 759,588 -0.01(-0.13%)
Feb 27, 2023 7.680 7.735 7.650 7.650 519,351 -0.01(-0.13%)
Feb 24, 2023 7.620 7.690 7.620 7.660 559,376 -0.06(-0.78%)
Feb 23, 2023 7.690 7.740 7.630 7.720 592,150 +0.11(+1.45%)
Feb 22, 2023 7.700 7.740 7.610 7.610 709,042 -0.06(-0.78%)
Feb 21, 2023 7.720 7.745 7.650 7.670 622,311 -0.06(-0.78%)
Feb 17, 2023 7.700 7.770 7.690 7.730 551,909 -0.02(-0.26%)
Feb 16, 2023 7.750 7.836 7.730 7.750 712,202 -0.09(-1.15%)
Feb 15, 2023 7.810 7.910 7.810 7.840 552,605 -0.05(-0.63%)
Feb 14, 2023 7.890 7.940 7.840 7.890 798,370 -0.14(-1.74%)
Feb 13, 2023 7.990 8.060 7.980 8.030 1,929,729 +0.08(+1.01%)
Feb 10, 2023 7.970 8.020 7.860 7.950 876,502 -0.02(-0.25%)
Feb 09, 2023 8.090 8.120 7.970 7.970 724,458 -0.08(-0.99%)
Feb 08, 2023 8.070 8.105 8.002 8.050 516,327 -0.01(-0.12%)
Feb 07, 2023 8.120 8.120 7.955 8.060 667,294 +0.03(+0.37%)
Feb 06, 2023 8.100 8.140 7.990 8.030 768,197 -0.06(-0.74%)
Feb 03, 2023 8.080 8.170 8.020 8.090 1,186,734 -0.04(-0.49%)
Feb 02, 2023 8.050 8.155 8.030 8.130 1,251,029 +0.17(+2.14%)
Feb 01, 2023 7.860 7.990 7.850 7.960 850,187 +0.13(+1.66%)
Jan 31, 2023 7.820 7.900 7.800 7.830 746,490 +0.04(+0.51%)
Jan 30, 2023 7.780 7.840 7.760 7.790 419,406 +0.00(+0.00%)
Jan 27, 2023 7.720 7.880 7.705 7.790 898,057 +0.05(+0.65%)
Jan 26, 2023 7.720 7.770 7.680 7.740 499,541 +0.07(+0.91%)
Jan 25, 2023 7.550 7.680 7.495 7.670 714,441 +0.11(+1.46%)
Jan 24, 2023 7.570 7.630 7.545 7.560 396,850 -0.01(-0.13%)
Jan 23, 2023 7.530 7.650 7.450 7.570 679,568 +0.11(+1.47%)
Jan 20, 2023 7.420 7.470 7.410 7.460 560,580 +0.07(+0.95%)
Jan 19, 2023 7.380 7.450 7.350 7.390 505,469 -0.04(-0.54%)
Jan 18, 2023 7.590 7.610 7.430 7.430 629,765 -0.13(-1.72%)
Jan 17, 2023 7.550 7.615 7.550 7.560 530,315 -0.01(-0.13%)
Jan 13, 2023 7.580 7.700 7.450 7.570 906,776 -0.22(-2.82%)
Jan 12, 2023 7.810 7.840 7.730 7.790 1,073,965 +0.01(+0.13%)
Jan 11, 2023 7.800 7.840 7.755 7.780 1,467,804 +0.04(+0.52%)
Jan 10, 2023 7.630 7.760 7.570 7.740 942,236 +0.13(+1.71%)
Jan 09, 2023 7.570 7.710 7.510 7.610 927,318 +0.13(+1.74%)
Jan 06, 2023 7.450 7.500 7.390 7.480 584,833 +0.11(+1.49%)
Jan 05, 2023 7.480 7.500 7.345 7.370 419,438 -0.08(-1.05%)
Jan 04, 2023 7.440 7.490 7.380 7.448 650,497 +0.11(+1.48%)
Jan 03, 2023 7.210 7.430 7.180 7.340 977,920 +0.24(+3.38%)
Dec 30, 2022 7.050 7.220 7.050 7.100 1,279,135 +0.00(+0.00%)
Dec 29, 2022 7.110 7.170 7.070 7.100 1,052,592 +0.04(+0.57%)
Dec 28, 2022 7.290 7.290 7.050 7.060 890,720 -0.23(-3.16%)
Dec 27, 2022 7.300 7.340 7.230 7.290 634,992 -0.01(-0.14%)
Dec 23, 2022 7.230 7.340 7.200 7.300 504,648 +0.07(+0.97%)
Dec 22, 2022 7.250 7.270 7.160 7.230 948,219 -0.11(-1.50%)
Dec 21, 2022 7.070 7.350 7.070 7.340 925,234 +0.28(+3.97%)
Dec 20, 2022 7.380 7.410 7.060 7.060 1,652,841 -0.35(-4.72%)
Dec 19, 2022 7.690 7.700 7.390 7.410 1,153,719 -0.30(-3.89%)
Dec 16, 2022 7.670 7.729 7.510 7.710 1,109,975 -0.03(-0.39%)
Dec 15, 2022 7.870 7.890 7.670 7.740 1,145,789 -0.22(-2.76%)
Dec 14, 2022 7.910 7.970 7.820 7.960 753,073 -0.15(-1.85%)
Dec 13, 2022 8.170 8.200 8.060 8.110 998,831 +0.04(+0.50%)
Dec 12, 2022 8.110 8.150 8.030 8.070 857,704 -0.03(-0.37%)
Dec 09, 2022 8.120 8.160 8.083 8.100 476,226 -0.01(-0.12%)
Dec 08, 2022 8.060 8.155 8.050 8.110 784,138 +0.05(+0.68%)
Dec 07, 2022 7.990 8.070 7.990 8.055 293,906 +0.04(+0.56%)
Dec 06, 2022 8.140 8.150 7.990 8.010 576,654 -0.09(-1.11%)
Dec 05, 2022 8.200 8.220 8.060 8.100 629,702 -0.13(-1.58%)
Dec 02, 2022 8.190 8.250 8.150 8.230 418,087 -0.01(-0.12%)
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.