New Zealand markets open in 45 minutes

Cornerstone Total Return Fund, Inc. (CRF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.82+0.04 (+0.51%)
At close: 04:00PM EDT
7.81 -0.01 (-0.13%)
After hours: 07:56PM EDT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20247.807.847.797.827.821,950,300
11 Jul 20247.887.897.637.787.781,512,600
10 Jul 20247.867.907.867.867.86779,900
09 Jul 20247.887.927.827.867.861,100,500
08 Jul 20247.887.957.887.887.88613,300
05 Jul 20247.897.927.867.907.90666,900
03 Jul 20247.877.897.867.897.89288,200
02 Jul 20247.857.907.857.887.88457,200
01 Jul 20247.857.887.837.877.87620,500
28 Jun 20247.777.887.757.857.85624,200
27 Jun 20247.737.857.707.747.74703,400
26 Jun 20247.747.767.737.767.76328,500
25 Jun 20247.737.777.707.777.77457,100
24 Jun 20247.707.747.677.717.71598,700
21 Jun 20247.647.697.617.677.67373,100
20 Jun 20247.637.657.587.627.62602,700
18 Jun 20247.647.667.627.657.65468,400
17 Jun 20247.607.667.607.647.64527,800
14 Jun 20247.657.717.607.627.62570,500
14 Jun 20240.104 Dividend
13 Jun 20247.747.777.727.777.67955,100
12 Jun 20247.857.857.737.777.67670,200
11 Jun 20247.777.837.747.767.66701,600
10 Jun 20247.777.787.717.737.63705,300
07 Jun 20247.837.847.777.787.68503,900
06 Jun 20247.757.837.757.837.73585,800
05 Jun 20247.717.807.707.807.70792,900
04 Jun 20247.717.777.697.757.65594,500
03 Jun 20247.697.767.647.697.59875,900
31 May 20247.557.677.557.657.55770,700
30 May 20247.587.607.507.567.46469,500
29 May 20247.577.587.537.557.45420,200
28 May 20247.567.607.507.587.48629,400
24 May 20247.607.617.527.557.45403,300
23 May 20247.597.617.537.577.47365,000
22 May 20247.557.597.537.597.49345,100
21 May 20247.627.627.537.567.46507,600
20 May 20247.557.667.557.617.51555,100
17 May 20247.527.567.507.567.46392,400
16 May 20247.527.527.467.477.37523,100
15 May 20247.557.557.457.497.39641,600
14 May 20247.417.537.317.507.401,015,300
14 May 20240.104 Dividend
13 May 20247.667.677.527.557.352,388,200
10 May 20247.717.717.657.677.46620,700
09 May 20247.687.717.657.707.49600,900
08 May 20247.657.707.607.677.46437,500
07 May 20247.697.707.607.627.41481,000
06 May 20247.657.707.627.707.49575,300
03 May 20247.597.647.577.577.37732,600
02 May 20247.587.597.527.577.37371,200
01 May 20247.537.597.477.527.32621,000
30 Apr 20247.487.597.427.517.31750,000
29 Apr 20247.457.537.417.497.29692,400
26 Apr 20247.367.457.357.427.22433,200
25 Apr 20247.307.387.287.377.17492,400
24 Apr 20247.377.417.357.417.21428,900
23 Apr 20247.307.367.287.367.16384,400
22 Apr 20247.227.287.187.267.06445,400
19 Apr 20247.277.297.167.217.02664,400
18 Apr 20247.217.307.187.267.06805,900
17 Apr 20247.157.227.137.197.00693,400
16 Apr 20247.217.237.117.126.931,330,400
15 Apr 20247.597.627.047.126.932,585,900
12 Apr 20247.657.697.537.587.38876,700
12 Apr 20240.104 Dividend
11 Apr 20247.767.857.757.827.511,832,000
10 Apr 20247.767.807.727.757.44831,700
09 Apr 20247.777.827.747.817.501,075,300
08 Apr 20247.657.787.647.767.451,339,200
05 Apr 20247.607.687.607.687.37517,200
04 Apr 20247.647.797.587.607.301,206,700
03 Apr 20247.557.657.547.627.32635,700
02 Apr 20247.547.577.517.567.26457,800
01 Apr 20247.517.577.477.577.27925,300
28 Mar 20247.467.557.467.517.21766,800
27 Mar 20247.437.467.407.467.16522,600
26 Mar 20247.347.417.347.417.11548,200
25 Mar 20247.357.387.337.387.09558,700
22 Mar 20247.337.357.327.337.04381,300
21 Mar 20247.287.347.287.337.04495,700
20 Mar 20247.287.317.277.307.01448,500
19 Mar 20247.247.277.237.276.98346,200
18 Mar 20247.257.267.227.236.94572,400
15 Mar 20247.247.247.217.246.95421,400
14 Mar 20247.257.277.217.236.94618,600
14 Mar 20240.104 Dividend
13 Mar 20247.367.377.347.356.96745,300
12 Mar 20247.357.397.347.376.98679,100
11 Mar 20247.317.367.307.356.96570,400
08 Mar 20247.337.387.297.326.93497,500
07 Mar 20247.287.377.287.356.96598,700
06 Mar 20247.277.327.277.296.90567,100
05 Mar 20247.327.327.257.266.87656,300
04 Mar 20247.327.357.317.326.93486,000
01 Mar 20247.267.357.257.326.93765,300
29 Feb 20247.217.267.217.266.87366,900
28 Feb 20247.207.227.187.216.82433,000
27 Feb 20247.217.217.167.206.81382,400
26 Feb 20247.217.217.167.196.81636,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...