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 )

9.150 +0.140 (+1.55%)
Official Closing Price Updated: 4:10 PM EST, Nov 25, 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 (%)
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 -0.26(-2.87%)
Nov 14, 2024 9.150 9.220 9.054 9.070 3,168,464 -0.10(-1.09%)
Nov 13, 2024 9.140 9.250 9.120 9.170 902,003 +0.06(+0.66%)
Nov 12, 2024 9.010 9.150 9.010 9.110 1,204,988 +0.10(+1.11%)
Nov 11, 2024 8.900 9.100 8.860 9.010 1,527,573 +0.18(+2.04%)
Nov 08, 2024 8.670 8.880 8.670 8.830 1,190,930 +0.18(+2.08%)
Nov 07, 2024 8.520 8.690 8.520 8.650 902,907 +0.12(+1.41%)
Nov 06, 2024 8.490 8.585 8.470 8.530 769,241 +0.15(+1.79%)
Nov 05, 2024 8.370 8.440 8.370 8.380 612,563 +0.00(+0.00%)
Nov 04, 2024 8.430 8.449 8.360 8.380 1,030,145 -0.05(-0.59%)
Nov 01, 2024 8.430 8.470 8.410 8.430 707,465 +0.01(+0.12%)
Oct 31, 2024 8.430 8.490 8.390 8.420 732,660 -0.02(-0.24%)
Oct 30, 2024 8.450 8.470 8.410 8.440 549,586 +0.00(+0.00%)
Oct 29, 2024 8.430 8.450 8.400 8.440 387,704 +0.01(+0.12%)
Oct 28, 2024 8.430 8.450 8.380 8.430 674,005 +0.03(+0.36%)
Oct 25, 2024 8.400 8.400 8.370 8.400 379,255 +0.01(+0.12%)
Oct 24, 2024 8.390 8.390 8.314 8.390 591,801 +0.07(+0.84%)
Oct 23, 2024 8.420 8.430 8.302 8.320 599,864 -0.11(-1.30%)
Oct 22, 2024 8.410 8.440 8.395 8.430 526,214 +0.01(+0.12%)
Oct 21, 2024 8.430 8.430 8.370 8.420 617,145 +0.02(+0.24%)
Oct 18, 2024 8.350 8.420 8.330 8.400 720,068 +0.08(+0.96%)
Oct 17, 2024 8.350 8.350 8.280 8.320 588,133 +0.00(+0.00%)
Oct 16, 2024 8.330 8.350 8.230 8.320 825,918 +0.00(+0.00%)
Oct 15, 2024 8.360 8.370 8.300 8.320 741,785 -0.03(-0.31%)
Oct 14, 2024 8.267 8.366 8.267 8.346 1,469,098 +0.08(+0.96%)
Oct 11, 2024 8.237 8.297 8.208 8.267 2,481,421 +0.04(+0.48%)
Oct 10, 2024 8.198 8.242 8.168 8.227 946,433 -0.01(-0.12%)
Oct 09, 2024 8.109 8.247 8.089 8.237 880,487 +0.15(+1.89%)
Oct 08, 2024 8.060 8.109 8.050 8.084 572,048 +0.04(+0.55%)
Oct 07, 2024 8.040 8.060 8.020 8.040 557,622 +0.00(+0.00%)
Oct 04, 2024 8.010 8.050 8.000 8.040 680,033 +0.06(+0.74%)
Oct 03, 2024 7.902 8.000 7.902 7.981 549,131 +0.03(+0.37%)
Oct 02, 2024 7.931 7.951 7.921 7.951 407,556 +0.03(+0.37%)
Oct 01, 2024 8.000 8.000 7.921 7.921 574,704 -0.07(-0.87%)
Sep 30, 2024 7.902 7.990 7.872 7.990 812,699 +0.12(+1.51%)
Sep 27, 2024 7.862 7.902 7.857 7.872 480,863 +0.00(+0.00%)
Sep 26, 2024 7.842 7.892 7.803 7.872 533,244 +0.04(+0.50%)
Sep 25, 2024 7.813 7.832 7.803 7.832 348,354 +0.00(+0.00%)
Sep 24, 2024 7.852 7.852 7.823 7.832 383,825 +0.00(+0.00%)
Sep 23, 2024 7.753 7.842 7.753 7.832 423,573 +0.07(+0.89%)
Sep 20, 2024 7.783 7.793 7.763 7.763 303,442 -0.03(-0.38%)
Sep 19, 2024 7.813 7.818 7.778 7.793 568,170 -0.01(-0.13%)
Sep 18, 2024 7.753 7.803 7.714 7.803 701,936 +0.07(+0.89%)
Sep 17, 2024 7.813 7.823 7.714 7.734 548,765 -0.03(-0.38%)
Sep 16, 2024 7.684 7.793 7.684 7.763 774,574 +0.06(+0.76%)
Sep 13, 2024 7.749 7.778 7.700 7.705 2,852,614 -0.04(-0.57%)
Sep 12, 2024 7.759 7.768 7.729 7.749 442,884 -0.02(-0.25%)
Sep 11, 2024 7.729 7.768 7.647 7.768 706,806 +0.06(+0.76%)
Sep 10, 2024 7.651 7.720 7.632 7.710 719,862 +0.04(+0.51%)
Sep 09, 2024 7.632 7.681 7.605 7.671 536,677 +0.08(+1.03%)
Sep 06, 2024 7.622 7.690 7.564 7.593 629,661 -0.04(-0.51%)
Sep 05, 2024 7.632 7.700 7.632 7.632 675,672 +0.00(+0.00%)
Sep 04, 2024 7.544 7.661 7.544 7.632 806,194 +0.09(+1.16%)
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.