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 )

8.050 +0.030 (+0.37%)
Official Closing Price Updated: 6:30 PM EDT, Oct 2, 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 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 7.860 765,041 -0.04(-0.57%)
Sep 13, 2024 7.950 7.980 7.900 7.905 2,780,438 -0.04(-0.57%)
Sep 12, 2024 7.960 7.970 7.930 7.950 431,679 -0.02(-0.25%)
Sep 11, 2024 7.930 7.970 7.845 7.970 688,923 +0.06(+0.76%)
Sep 10, 2024 7.850 7.920 7.830 7.910 701,649 +0.04(+0.51%)
Sep 09, 2024 7.830 7.880 7.802 7.870 523,098 +0.08(+1.03%)
Sep 06, 2024 7.820 7.890 7.760 7.790 613,730 -0.04(-0.51%)
Sep 05, 2024 7.830 7.900 7.830 7.830 658,577 +0.00(+0.00%)
Sep 04, 2024 7.740 7.860 7.740 7.830 785,796 +0.09(+1.16%)
Sep 03, 2024 7.820 7.830 7.740 7.740 583,338 -0.09(-1.15%)
Aug 30, 2024 7.770 7.850 7.760 7.830 745,621 +0.06(+0.77%)
Aug 29, 2024 7.720 7.790 7.720 7.770 273,110 +0.06(+0.78%)
Aug 28, 2024 7.730 7.775 7.700 7.710 454,775 -0.02(-0.26%)
Aug 27, 2024 7.740 7.770 7.700 7.730 381,983 -0.01(-0.13%)
Aug 26, 2024 7.750 7.750 7.650 7.740 683,062 -0.01(-0.13%)
Aug 23, 2024 7.760 7.790 7.720 7.750 386,101 +0.03(+0.39%)
Aug 22, 2024 7.750 7.780 7.690 7.720 560,841 +0.00(+0.00%)
Aug 21, 2024 7.730 7.740 7.700 7.720 580,526 +0.04(+0.52%)
Aug 20, 2024 7.730 7.750 7.660 7.680 472,552 -0.05(-0.65%)
Aug 19, 2024 7.630 7.750 7.610 7.730 448,467 +0.11(+1.44%)
Aug 16, 2024 7.620 7.680 7.590 7.620 620,777 -0.04(-0.52%)
Aug 15, 2024 7.680 7.740 7.650 7.660 523,520 -0.12(-1.54%)
Aug 14, 2024 7.750 7.800 7.720 7.780 1,866,987 +0.05(+0.65%)
Aug 13, 2024 7.680 7.740 7.640 7.730 726,916 +0.10(+1.31%)
Aug 12, 2024 7.560 7.660 7.540 7.630 580,087 +0.10(+1.33%)
Aug 09, 2024 7.550 7.560 7.470 7.530 516,166 +0.06(+0.80%)
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%)
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.