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 )

7.505 +0.035 (+0.47%)
Streaming Delayed Price Updated: 9:45 AM EDT, Aug 9, 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 (%)
Aug 08, 2024 7.400 7.510 7.380 7.470 448,223 +0.07(+0.95%)
Aug 07, 2024 7.520 7.550 7.360 7.400 724,696 +0.03(+0.41%)
Aug 06, 2024 7.320 7.460 7.175 7.370 998,479 +0.26(+3.66%)
Aug 05, 2024 6.880 7.250 6.520 7.110 2,921,094 -0.55(-7.18%)
Aug 02, 2024 7.730 7.740 7.540 7.660 984,690 -0.11(-1.42%)
Aug 01, 2024 7.850 7.890 7.750 7.770 656,592 -0.08(-1.02%)
Jul 31, 2024 7.810 7.850 7.790 7.850 761,761 +0.08(+1.03%)
Jul 30, 2024 7.800 7.830 7.750 7.770 455,229 -0.03(-0.38%)
Jul 29, 2024 7.820 7.825 7.790 7.800 359,642 +0.00(+0.00%)
Jul 26, 2024 7.810 7.810 7.720 7.800 334,084 +0.07(+0.91%)
Jul 25, 2024 7.740 7.810 7.671 7.730 510,567 -0.01(-0.13%)
Jul 24, 2024 7.790 7.796 7.700 7.740 513,311 -0.08(-1.02%)
Jul 23, 2024 7.840 7.840 7.770 7.820 300,102 +0.02(+0.26%)
Jul 22, 2024 7.740 7.830 7.710 7.800 538,745 +0.06(+0.78%)
Jul 19, 2024 7.700 7.740 7.690 7.740 296,367 +0.02(+0.26%)
Jul 18, 2024 7.750 7.780 7.700 7.720 470,200 -0.05(-0.64%)
Jul 17, 2024 7.710 7.780 7.700 7.770 857,008 +0.03(+0.39%)
Jul 16, 2024 7.700 7.750 7.670 7.740 703,695 +0.02(+0.26%)
Jul 15, 2024 7.740 7.750 7.670 7.720 878,614 +0.00(+0.05%)
Jul 12, 2024 7.696 7.736 7.686 7.716 1,976,999 +0.04(+0.51%)
Jul 11, 2024 7.775 7.785 7.529 7.677 1,533,241 -0.08(-1.02%)
Jul 10, 2024 7.755 7.795 7.755 7.755 779,891 +0.00(+0.00%)
Jul 09, 2024 7.775 7.815 7.716 7.755 1,115,379 -0.02(-0.25%)
Jul 08, 2024 7.775 7.844 7.770 7.775 621,730 -0.02(-0.25%)
Jul 05, 2024 7.785 7.815 7.755 7.795 675,923 +0.01(+0.13%)
Jul 03, 2024 7.765 7.785 7.757 7.785 292,074 +0.01(+0.13%)
Jul 02, 2024 7.746 7.795 7.746 7.775 463,420 +0.01(+0.13%)
Jul 01, 2024 7.746 7.775 7.726 7.765 628,996 +0.02(+0.25%)
Jun 28, 2024 7.667 7.775 7.647 7.746 632,769 +0.11(+1.42%)
Jun 27, 2024 7.627 7.745 7.598 7.637 712,966 -0.02(-0.26%)
Jun 26, 2024 7.637 7.657 7.627 7.657 332,498 -0.01(-0.13%)
Jun 25, 2024 7.627 7.667 7.598 7.667 463,310 +0.06(+0.78%)
Jun 24, 2024 7.598 7.637 7.568 7.607 606,305 +0.04(+0.52%)
Jun 21, 2024 7.538 7.588 7.509 7.568 378,359 +0.05(+0.66%)
Jun 20, 2024 7.529 7.548 7.479 7.519 610,804 -0.03(-0.39%)
Jun 18, 2024 7.538 7.558 7.519 7.548 474,754 +0.01(+0.13%)
Jun 17, 2024 7.499 7.558 7.499 7.538 534,932 +0.02(+0.26%)
Jun 14, 2024 7.548 7.607 7.499 7.519 578,175 -0.05(-0.60%)
Jun 13, 2024 7.535 7.564 7.515 7.564 980,942 +0.00(+0.00%)
Jun 12, 2024 7.642 7.642 7.529 7.564 688,399 +0.01(+0.13%)
Jun 11, 2024 7.564 7.622 7.535 7.554 719,535 +0.03(+0.39%)
Jun 10, 2024 7.564 7.574 7.506 7.525 724,610 -0.05(-0.64%)
Jun 07, 2024 7.622 7.632 7.564 7.574 517,594 -0.05(-0.64%)
Jun 06, 2024 7.545 7.622 7.545 7.622 601,738 +0.03(+0.38%)
Jun 05, 2024 7.506 7.593 7.496 7.593 811,906 +0.05(+0.65%)
Jun 04, 2024 7.506 7.564 7.481 7.545 610,722 +0.06(+0.78%)
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.