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 )

7.830 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 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 (%)
Sep 29, 2023 7.970 8.030 7.870 7.990 760,150 +0.13(+1.65%)
Sep 28, 2023 7.720 7.880 7.700 7.860 669,592 +0.14(+1.81%)
Sep 27, 2023 7.740 7.785 7.620 7.720 613,067 +0.02(+0.26%)
Sep 26, 2023 7.910 7.920 7.630 7.700 1,207,169 -0.22(-2.78%)
Sep 25, 2023 7.940 7.930 7.910 7.920 511,753 -0.03(-0.38%)
Sep 22, 2023 8.000 8.020 7.940 7.950 466,736 +0.00(+0.00%)
Sep 21, 2023 7.960 7.980 7.930 7.950 544,797 -0.07(-0.87%)
Sep 20, 2023 8.010 8.090 7.980 8.020 903,277 +0.04(+0.50%)
Sep 19, 2023 7.970 7.990 7.930 7.980 556,306 +0.01(+0.13%)
Sep 18, 2023 7.980 8.000 7.955 7.970 485,771 -0.03(-0.38%)
Sep 15, 2023 8.080 8.080 7.960 8.000 671,018 -0.04(-0.50%)
Sep 14, 2023 8.090 8.120 7.998 8.040 960,712 -0.17(-2.07%)
Sep 13, 2023 8.280 8.300 8.210 8.210 1,864,707 -0.06(-0.73%)
Sep 12, 2023 8.310 8.310 8.250 8.270 599,916 -0.04(-0.48%)
Sep 11, 2023 8.300 8.310 8.253 8.310 576,312 +0.06(+0.73%)
Sep 08, 2023 8.240 8.290 8.210 8.250 639,741 +0.02(+0.24%)
Sep 07, 2023 8.220 8.250 8.180 8.230 564,188 -0.04(-0.48%)
Sep 06, 2023 8.330 8.330 8.210 8.270 501,583 -0.02(-0.24%)
Sep 05, 2023 8.230 8.310 8.150 8.290 881,286 +0.08(+0.97%)
Sep 01, 2023 8.220 8.280 8.140 8.210 800,106 +0.01(+0.12%)
Aug 31, 2023 8.130 8.220 8.097 8.200 744,585 +0.09(+1.11%)
Aug 30, 2023 8.020 8.110 8.020 8.110 485,932 +0.10(+1.25%)
Aug 29, 2023 8.010 8.040 7.960 8.010 667,635 +0.03(+0.38%)
Aug 28, 2023 8.060 8.140 7.930 7.980 689,329 -0.04(-0.50%)
Aug 25, 2023 8.010 8.035 7.883 8.020 600,027 +0.05(+0.63%)
Aug 24, 2023 8.160 8.160 7.884 7.970 899,613 -0.12(-1.48%)
Aug 23, 2023 7.980 8.145 7.980 8.090 664,292 +0.13(+1.63%)
Aug 22, 2023 8.110 8.160 7.933 7.960 872,255 -0.08(-1.00%)
Aug 21, 2023 7.900 8.080 7.805 8.040 1,134,378 +0.26(+3.34%)
Aug 18, 2023 7.600 7.878 7.528 7.780 1,971,951 -0.04(-0.51%)
Aug 17, 2023 8.090 8.160 7.780 7.820 1,762,595 -0.28(-3.46%)
Aug 16, 2023 8.150 8.200 8.080 8.100 1,130,785 -0.04(-0.49%)
Aug 15, 2023 8.330 8.370 8.135 8.140 1,245,740 -0.25(-2.98%)
Aug 14, 2023 8.370 8.430 8.310 8.390 883,126 -0.09(-1.06%)
Aug 11, 2023 8.500 8.530 8.450 8.480 1,248,136 -0.01(-0.12%)
Aug 10, 2023 8.510 8.530 8.470 8.490 2,196,158 +0.01(+0.12%)
Aug 09, 2023 8.440 8.510 8.400 8.480 831,082 +0.05(+0.59%)
Aug 08, 2023 8.400 8.450 8.370 8.430 875,713 -0.01(-0.12%)
Aug 07, 2023 8.470 8.480 8.400 8.440 608,560 +0.06(+0.72%)
Aug 04, 2023 8.330 8.495 8.323 8.380 1,007,163 +0.07(+0.84%)
Aug 03, 2023 8.320 8.350 8.250 8.310 760,226 -0.05(-0.60%)
Aug 02, 2023 8.470 8.470 8.340 8.360 1,044,099 -0.14(-1.65%)
Aug 01, 2023 8.520 8.560 8.460 8.500 785,759 +0.01(+0.12%)
Jul 31, 2023 8.430 8.530 8.400 8.490 934,998 +0.10(+1.19%)
Jul 28, 2023 8.300 8.400 8.280 8.390 677,621 +0.13(+1.57%)
Jul 27, 2023 8.240 8.290 8.240 8.260 640,344 +0.03(+0.36%)
Jul 26, 2023 8.210 8.250 8.200 8.230 548,313 -0.01(-0.12%)
Jul 25, 2023 8.190 8.240 8.170 8.240 484,005 +0.05(+0.61%)
Jul 24, 2023 8.210 8.210 8.170 8.190 538,460 -0.01(-0.12%)
Jul 21, 2023 8.220 8.220 8.175 8.200 442,280 +0.00(+0.00%)
Jul 20, 2023 8.190 8.210 8.170 8.200 446,305 +0.01(+0.12%)
Jul 19, 2023 8.190 8.220 8.150 8.190 768,285 +0.04(+0.49%)
Jul 18, 2023 8.140 8.250 8.100 8.150 624,462 +0.01(+0.12%)
Jul 17, 2023 8.020 8.140 8.020 8.140 742,367 +0.10(+1.24%)
Jul 14, 2023 8.130 8.130 8.030 8.040 559,378 -0.04(-0.50%)
Jul 13, 2023 8.040 8.090 7.990 8.080 677,357 -0.09(-1.10%)
Jul 12, 2023 8.200 8.205 8.170 8.170 2,563,488 -0.01(-0.12%)
Jul 11, 2023 8.160 8.200 8.140 8.180 970,238 +0.02(+0.25%)
Jul 10, 2023 8.100 8.170 8.050 8.160 1,029,217 +0.09(+1.12%)
Jul 07, 2023 8.030 8.090 8.020 8.070 687,576 +0.06(+0.75%)
Jul 06, 2023 8.120 8.120 7.890 8.010 1,362,327 -0.13(-1.60%)
Jul 05, 2023 8.100 8.140 8.050 8.140 669,430 +0.04(+0.49%)
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.