New Zealand markets open in 1 hour 57 minutes

Cornerstone Total Return Fund, Inc. (CRF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.01+0.05 (+0.50%)
At close: 03:59PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 202210.0010.039.9210.0110.01953,890
08 Aug 20229.929.989.859.969.96914,200
05 Aug 20229.819.829.719.819.81679,700
04 Aug 20229.859.879.759.849.84832,600
03 Aug 20229.609.829.599.749.74905,200
02 Aug 20229.619.629.529.569.56871,600
01 Aug 20229.409.609.379.569.56928,700
29 Jul 20229.329.509.219.469.461,194,800
28 Jul 20229.089.228.999.209.20599,100
27 Jul 20228.989.058.929.029.02461,400
26 Jul 20228.988.998.868.918.91727,100
25 Jul 20228.989.048.929.019.01438,000
22 Jul 20229.099.108.928.998.99469,300
21 Jul 20228.859.068.859.049.04429,000
20 Jul 20228.949.028.719.029.02675,000
19 Jul 20228.788.908.728.878.871,192,400
18 Jul 20228.668.828.648.698.69710,500
15 Jul 20228.678.748.638.678.67292,800
14 Jul 20228.608.698.508.608.602,110,200
14 Jul 20220.173 Dividend
13 Jul 20228.808.938.708.878.70736,600
12 Jul 20228.999.028.808.908.73836,600
11 Jul 20229.209.208.728.988.80886,600
08 Jul 20228.979.108.939.038.85828,000
07 Jul 20228.879.028.788.978.80899,500
06 Jul 20228.588.808.528.738.561,236,200
05 Jul 20228.408.578.188.528.351,208,400
01 Jul 20228.368.488.328.458.291,057,900
30 Jun 20228.308.358.158.338.172,614,400
29 Jun 20228.258.358.168.308.14908,500
28 Jun 20228.378.448.098.238.071,785,600
27 Jun 20228.478.488.318.388.221,827,200
24 Jun 20229.509.528.068.428.263,215,100
23 Jun 20228.659.308.609.118.93938,700
22 Jun 20228.228.738.158.508.33753,200
21 Jun 20228.108.498.028.298.131,335,600
17 Jun 20227.857.947.607.877.72984,900
16 Jun 20228.038.077.417.687.531,813,400
15 Jun 20228.308.387.908.188.021,821,500
14 Jun 20228.808.938.248.288.121,413,300
13 Jun 20228.838.928.328.778.602,262,100
10 Jun 20229.769.819.059.108.922,211,100
09 Jun 20229.819.929.799.809.611,033,600
09 Jun 20220.173 Dividend
08 Jun 202210.1310.249.9810.009.64907,800
07 Jun 20229.9510.239.8810.009.64739,400
06 Jun 202210.3010.309.959.959.59935,800
03 Jun 202210.0910.2310.0010.169.79644,900
02 Jun 202210.1410.2810.0610.139.76562,800
01 Jun 202210.6010.6310.1010.139.76842,400
31 May 202210.5510.7510.4510.5510.17613,800
27 May 202210.4410.5910.4210.5110.13533,000
26 May 202210.4510.5710.3610.3810.00595,700
25 May 202210.2310.5810.2310.369.98502,300
24 May 20229.9110.309.7610.219.841,068,800
23 May 202210.6710.679.559.929.562,961,700
20 May 202211.0511.2210.9011.0510.65594,400
19 May 202211.3811.4110.5110.9210.521,222,800
18 May 202211.9912.0411.4411.5211.101,159,600
17 May 202211.6012.0911.4711.9311.491,426,300
16 May 202210.4811.7410.4811.4511.033,507,700
13 May 202210.0710.2210.0010.089.71876,200
13 May 20220.173 Dividend
12 May 202210.7510.7510.1810.249.701,371,100
11 May 202210.7011.0110.5710.6610.101,255,300
10 May 202210.3710.7410.3510.6510.09802,900
09 May 202210.0910.3310.0210.249.70651,100
06 May 20229.9810.279.9110.239.69910,600
05 May 202210.3010.369.9710.019.48964,300
04 May 202210.0310.409.8810.299.751,406,700
03 May 20229.809.909.639.909.38936,600
02 May 20229.9910.049.519.709.191,500,200
29 Apr 202210.1510.299.919.989.45963,700
28 Apr 202210.1010.229.8910.079.54782,900
27 Apr 202210.1010.199.8810.009.471,040,400
26 Apr 202210.4010.4010.0010.079.541,105,700
25 Apr 202210.4610.5010.2510.369.81999,600
22 Apr 202210.6910.7110.4510.509.95941,400
21 Apr 202210.5210.6810.3010.5610.001,654,900
20 Apr 202211.0511.1310.5010.529.972,766,400
19 Apr 202211.1511.2911.0011.0510.471,657,900
18 Apr 202211.5411.7011.0011.1810.592,575,700
14 Apr 202212.0312.0510.9511.5110.906,001,800
13 Apr 202213.0813.3412.9212.9612.282,031,700
12 Apr 202213.1613.4813.1013.1612.472,233,600
11 Apr 202213.3313.5013.0013.1612.473,120,600
08 Apr 202213.9413.9813.5813.6112.892,432,000
08 Apr 20220.173 Dividend
07 Apr 202214.0314.2014.0314.1513.241,905,300
06 Apr 202214.0714.1514.0114.0713.16536,300
05 Apr 202214.1114.1714.0614.0913.18673,800
04 Apr 202214.0514.1014.0214.1013.19572,300
01 Apr 202213.9114.0213.8813.9913.09609,300
31 Mar 202214.0014.0013.8913.9113.02408,600
30 Mar 202213.9213.9813.9013.9513.05414,600
29 Mar 202213.9014.0013.8913.9113.02646,100
28 Mar 202213.8413.9013.8313.9013.01295,600
25 Mar 202213.8713.9013.7513.8512.96352,600
24 Mar 202213.7913.8713.7413.8712.98437,200
23 Mar 202213.7013.8013.6813.7412.86364,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...