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)

6.710 +0.030 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
May 07, 2025 6.720 6.780 6.700 6.710 936,913 +0.03(+0.45%)
May 06, 2025 6.770 6.790 6.680 6.680 908,493 -0.14(-2.05%)
May 05, 2025 6.850 6.870 6.790 6.820 846,834 -0.06(-0.87%)
May 02, 2025 6.810 6.920 6.750 6.880 1,068,209 +0.15(+2.23%)
May 01, 2025 6.700 6.750 6.695 6.730 965,677 +0.04(+0.60%)
Apr 30, 2025 6.690 6.710 6.600 6.690 876,488 -0.03(-0.45%)
Apr 29, 2025 6.650 6.730 6.620 6.720 884,398 +0.07(+1.05%)
Apr 28, 2025 6.720 6.740 6.650 6.650 694,835 -0.06(-0.89%)
Apr 25, 2025 6.710 6.760 6.660 6.710 907,092 +0.00(+0.00%)
Apr 24, 2025 6.550 6.710 6.530 6.710 1,049,162 +0.20(+3.07%)
Apr 23, 2025 6.630 6.698 6.510 6.510 1,576,424 +0.02(+0.31%)
Apr 22, 2025 6.510 6.511 6.430 6.490 1,691,080 +0.04(+0.62%)
Apr 21, 2025 6.480 6.600 6.295 6.450 1,950,396 -0.27(-4.02%)
Apr 17, 2025 6.730 6.790 6.600 6.720 2,108,815 +0.12(+1.82%)
Apr 16, 2025 6.860 6.860 6.562 6.600 2,170,551 -0.26(-3.79%)
Apr 15, 2025 6.880 7.015 6.770 6.860 4,287,166 -0.05(-0.77%)
Apr 14, 2025 6.903 7.021 6.820 6.913 3,154,406 +0.07(+1.01%)
Apr 11, 2025 6.785 6.913 6.667 6.844 1,647,442 +0.05(+0.72%)
Apr 10, 2025 6.874 6.883 6.559 6.795 1,583,736 -0.09(-1.29%)
Apr 09, 2025 6.313 6.947 6.156 6.883 2,597,251 +0.52(+8.19%)
Apr 08, 2025 6.726 6.785 6.343 6.362 2,697,277 +0.03(+0.47%)
Apr 07, 2025 5.851 6.549 5.713 6.333 3,528,365 -0.18(-2.72%)
Apr 04, 2025 6.726 6.736 6.333 6.510 2,232,393 -0.35(-5.16%)
Apr 03, 2025 6.903 7.056 6.844 6.864 1,640,555 -0.27(-3.72%)
Apr 02, 2025 7.090 7.149 7.076 7.129 447,833 +0.02(+0.28%)
Apr 01, 2025 7.041 7.198 7.036 7.110 586,762 +0.05(+0.70%)
Mar 31, 2025 7.011 7.080 6.874 7.061 1,417,904 +0.01(+0.14%)
Mar 28, 2025 7.257 7.257 7.051 7.051 738,944 -0.20(-2.71%)
Mar 27, 2025 7.257 7.257 7.179 7.247 345,748 -0.02(-0.27%)
Mar 26, 2025 7.326 7.346 7.223 7.267 498,742 -0.08(-1.07%)
Mar 25, 2025 7.316 7.390 7.316 7.346 405,964 +0.03(+0.40%)
Mar 24, 2025 7.267 7.381 7.257 7.316 983,999 +0.09(+1.22%)
Mar 21, 2025 7.218 7.247 7.179 7.228 506,196 +0.00(+0.00%)
Mar 20, 2025 7.247 7.257 7.198 7.228 467,445 -0.01(-0.14%)
Mar 19, 2025 7.188 7.267 7.174 7.238 888,873 +0.06(+0.82%)
Mar 18, 2025 7.277 7.277 7.159 7.179 820,520 -0.05(-0.68%)
Mar 17, 2025 7.316 7.316 7.228 7.228 1,207,492 -0.09(-1.21%)
Mar 14, 2025 7.356 7.375 7.277 7.316 1,054,751 +0.04(+0.50%)
Mar 13, 2025 7.464 7.493 7.260 7.280 2,179,075 -0.15(-1.96%)
Mar 12, 2025 7.425 7.483 7.357 7.425 943,150 +0.08(+1.05%)
Mar 11, 2025 7.270 7.464 7.270 7.348 1,239,861 +0.00(+0.00%)
Mar 10, 2025 7.377 7.430 7.260 7.348 1,212,868 -0.07(-0.91%)
Mar 07, 2025 7.357 7.444 7.270 7.415 813,611 +0.05(+0.66%)
Mar 06, 2025 7.396 7.488 7.338 7.367 789,746 -0.07(-0.91%)
Mar 05, 2025 7.406 7.502 7.377 7.435 729,368 +0.08(+1.05%)
Mar 04, 2025 7.406 7.464 7.212 7.357 1,221,930 -0.04(-0.52%)
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.