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)

7.660 -0.040 (-0.52%)
Streaming Delayed Price Updated: 1:34 PM EDT, Jun 13, 2025 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 (%)
Jun 12, 2025 7.680 7.710 7.650 7.700 945,033 +0.03(+0.33%)
Jun 11, 2025 7.750 7.750 7.670 7.675 1,109,988 -0.06(-0.71%)
Jun 10, 2025 7.720 7.730 7.670 7.730 1,125,596 +0.03(+0.39%)
Jun 09, 2025 7.690 7.740 7.640 7.700 1,098,595 +0.04(+0.52%)
Jun 06, 2025 7.620 7.690 7.620 7.660 878,484 +0.06(+0.79%)
Jun 05, 2025 7.630 7.660 7.570 7.600 899,778 -0.03(-0.39%)
Jun 04, 2025 7.640 7.650 7.600 7.630 642,624 +0.03(+0.39%)
Jun 03, 2025 7.580 7.610 7.570 7.600 626,106 +0.02(+0.26%)
Jun 02, 2025 7.570 7.580 7.530 7.580 1,056,346 +0.01(+0.13%)
May 30, 2025 7.430 7.570 7.380 7.570 1,884,895 +0.17(+2.30%)
May 29, 2025 7.330 7.425 7.300 7.400 1,213,280 +0.11(+1.51%)
May 28, 2025 7.260 7.300 7.260 7.290 782,591 +0.03(+0.41%)
May 27, 2025 7.120 7.260 7.120 7.260 1,298,564 +0.21(+2.98%)
May 23, 2025 7.000 7.110 6.990 7.050 1,290,201 -0.07(-0.98%)
May 22, 2025 7.120 7.165 7.090 7.120 606,563 +0.00(+0.00%)
May 21, 2025 7.210 7.230 7.100 7.120 869,661 -0.15(-2.06%)
May 20, 2025 7.250 7.270 7.210 7.270 859,271 +0.07(+0.97%)
May 19, 2025 7.020 7.230 7.000 7.200 1,188,825 +0.14(+1.98%)
May 16, 2025 7.000 7.110 6.950 7.060 2,384,716 +0.14(+2.02%)
May 15, 2025 6.900 6.990 6.890 6.920 1,962,626 -0.02(-0.33%)
May 14, 2025 6.973 6.990 6.933 6.943 2,569,720 -0.02(-0.28%)
May 13, 2025 6.923 6.992 6.899 6.963 1,797,627 +0.06(+0.85%)
May 12, 2025 6.766 6.942 6.746 6.904 1,844,965 +0.23(+3.39%)
May 09, 2025 6.736 6.746 6.668 6.677 940,256 -0.06(-0.88%)
May 08, 2025 6.648 6.746 6.638 6.736 938,581 +0.14(+2.09%)
May 07, 2025 6.609 6.668 6.589 6.599 952,701 +0.03(+0.45%)
May 06, 2025 6.658 6.677 6.569 6.569 923,802 -0.14(-2.05%)
May 05, 2025 6.736 6.756 6.677 6.707 861,104 -0.06(-0.87%)
May 02, 2025 6.697 6.805 6.638 6.766 1,086,209 +0.15(+2.23%)
May 01, 2025 6.589 6.638 6.584 6.618 981,950 +0.04(+0.60%)
Apr 30, 2025 6.579 6.599 6.491 6.579 891,258 -0.03(-0.45%)
Apr 29, 2025 6.540 6.618 6.510 6.609 899,301 +0.07(+1.05%)
Apr 28, 2025 6.609 6.628 6.540 6.540 706,544 -0.06(-0.89%)
Apr 25, 2025 6.599 6.648 6.550 6.599 922,377 +0.00(+0.00%)
Apr 24, 2025 6.441 6.599 6.422 6.599 1,066,842 +0.20(+3.07%)
Apr 23, 2025 6.520 6.587 6.402 6.402 1,602,989 +0.02(+0.31%)
Apr 22, 2025 6.402 6.403 6.323 6.382 1,719,577 +0.04(+0.62%)
Apr 21, 2025 6.373 6.491 6.191 6.343 1,983,263 -0.27(-4.02%)
Apr 17, 2025 6.618 6.677 6.491 6.609 2,144,351 +0.12(+1.82%)
Apr 16, 2025 6.746 6.746 6.453 6.491 2,207,128 -0.26(-3.79%)
Apr 15, 2025 6.766 6.899 6.658 6.746 4,359,411 -0.05(-0.77%)
Apr 14, 2025 6.789 6.905 6.707 6.798 3,207,563 +0.07(+1.01%)
Apr 11, 2025 6.673 6.798 6.557 6.731 1,675,204 +0.05(+0.72%)
Apr 10, 2025 6.760 6.769 6.450 6.682 1,610,424 -0.09(-1.29%)
Apr 09, 2025 6.209 6.832 6.054 6.769 2,641,018 +0.51(+8.19%)
Apr 08, 2025 6.615 6.673 6.238 6.257 2,742,731 +0.03(+0.47%)
Apr 07, 2025 5.754 6.441 5.619 6.228 3,587,824 -0.17(-2.72%)
Apr 04, 2025 6.615 6.624 6.228 6.402 2,270,013 -0.35(-5.16%)
Apr 03, 2025 6.789 6.939 6.731 6.750 1,668,201 -0.26(-3.72%)
Apr 02, 2025 6.973 7.031 6.959 7.011 455,379 +0.02(+0.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.