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 )

8.189 +0.049 (+0.60%)
Streaming Delayed Price Updated: 11:10 AM EDT, Oct 8, 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 (%)
Oct 07, 2024 8.140 8.160 8.120 8.140 550,759 +0.00(+0.00%)
Oct 04, 2024 8.110 8.150 8.100 8.140 676,489 +0.06(+0.74%)
Oct 03, 2024 8.000 8.100 8.000 8.080 542,373 +0.03(+0.37%)
Oct 02, 2024 8.030 8.050 8.020 8.050 402,540 +0.03(+0.37%)
Oct 01, 2024 8.100 8.100 8.020 8.020 567,631 -0.07(-0.87%)
Sep 30, 2024 8.000 8.090 7.970 8.090 802,697 +0.12(+1.51%)
Sep 27, 2024 7.960 8.000 7.955 7.970 474,945 +0.00(+0.00%)
Sep 26, 2024 7.940 7.990 7.900 7.970 526,681 +0.04(+0.50%)
Sep 25, 2024 7.910 7.930 7.900 7.930 344,067 +0.00(+0.00%)
Sep 24, 2024 7.950 7.950 7.920 7.930 379,101 +0.00(+0.00%)
Sep 23, 2024 7.850 7.940 7.850 7.930 418,360 +0.07(+0.89%)
Sep 20, 2024 7.880 7.890 7.860 7.860 299,708 -0.03(-0.38%)
Sep 19, 2024 7.910 7.915 7.875 7.890 561,178 -0.01(-0.13%)
Sep 18, 2024 7.850 7.900 7.810 7.900 693,297 +0.07(+0.89%)
Sep 17, 2024 7.910 7.920 7.810 7.830 542,011 -0.03(-0.38%)
Sep 16, 2024 7.780 7.890 7.780 7.860 765,062 +0.06(+0.76%)
Sep 13, 2024 7.845 7.875 7.796 7.801 2,817,505 -0.04(-0.57%)
Sep 12, 2024 7.855 7.865 7.825 7.845 437,434 -0.02(-0.25%)
Sep 11, 2024 7.826 7.865 7.742 7.865 698,107 +0.06(+0.76%)
Sep 10, 2024 7.747 7.816 7.727 7.806 711,003 +0.04(+0.51%)
Sep 09, 2024 7.727 7.776 7.700 7.766 530,071 +0.08(+1.03%)
Sep 06, 2024 7.717 7.786 7.658 7.688 621,912 -0.04(-0.51%)
Sep 05, 2024 7.727 7.796 7.727 7.727 667,356 +0.00(+0.00%)
Sep 04, 2024 7.638 7.757 7.638 7.727 796,271 +0.09(+1.16%)
Sep 03, 2024 7.717 7.727 7.638 7.638 591,114 -0.09(-1.15%)
Aug 30, 2024 7.668 7.747 7.658 7.727 755,561 +0.06(+0.77%)
Aug 29, 2024 7.618 7.688 7.618 7.668 276,751 +0.06(+0.78%)
Aug 28, 2024 7.628 7.673 7.599 7.609 460,837 -0.02(-0.26%)
Aug 27, 2024 7.638 7.668 7.599 7.628 387,075 -0.01(-0.13%)
Aug 26, 2024 7.648 7.648 7.549 7.638 692,168 -0.01(-0.13%)
Aug 23, 2024 7.658 7.688 7.618 7.648 391,248 +0.03(+0.39%)
Aug 22, 2024 7.648 7.678 7.589 7.618 568,317 +0.00(+0.00%)
Aug 21, 2024 7.628 7.638 7.599 7.618 588,265 +0.04(+0.52%)
Aug 20, 2024 7.628 7.648 7.559 7.579 478,851 -0.05(-0.65%)
Aug 19, 2024 7.530 7.648 7.510 7.628 454,445 +0.11(+1.44%)
Aug 16, 2024 7.520 7.579 7.490 7.520 629,053 -0.04(-0.52%)
Aug 15, 2024 7.579 7.638 7.549 7.559 530,499 -0.02(-0.21%)
Aug 14, 2024 7.546 7.594 7.517 7.575 1,917,509 +0.05(+0.65%)
Aug 13, 2024 7.478 7.536 7.439 7.526 746,587 +0.10(+1.31%)
Aug 12, 2024 7.361 7.458 7.341 7.429 595,784 +0.10(+1.33%)
Aug 09, 2024 7.351 7.361 7.273 7.332 530,133 +0.06(+0.80%)
Aug 08, 2024 7.205 7.312 7.186 7.273 460,352 +0.07(+0.95%)
Aug 07, 2024 7.322 7.351 7.166 7.205 744,306 +0.03(+0.41%)
Aug 06, 2024 7.127 7.263 6.986 7.176 1,025,498 +0.25(+3.66%)
Aug 05, 2024 6.699 7.059 6.348 6.923 3,000,141 -0.54(-7.18%)
Aug 02, 2024 7.526 7.536 7.341 7.458 1,011,336 -0.11(-1.42%)
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.