Cornerstone Total Return Fund, Inc. (CRF)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EST
After hours:
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 7.72 | 7.88 | 7.71 | 7.79 | 7.79 | 897,900 |
| 26 Jan 2023 | 7.72 | 7.77 | 7.68 | 7.74 | 7.74 | 499,900 |
| 25 Jan 2023 | 7.55 | 7.68 | 7.50 | 7.67 | 7.67 | 717,700 |
| 24 Jan 2023 | 7.57 | 7.63 | 7.55 | 7.56 | 7.56 | 398,900 |
| 23 Jan 2023 | 7.53 | 7.65 | 7.45 | 7.57 | 7.57 | 684,500 |
| 20 Jan 2023 | 7.42 | 7.47 | 7.41 | 7.46 | 7.46 | 559,100 |
| 19 Jan 2023 | 7.38 | 7.45 | 7.35 | 7.39 | 7.39 | 510,100 |
| 18 Jan 2023 | 7.59 | 7.61 | 7.43 | 7.43 | 7.43 | 640,700 |
| 17 Jan 2023 | 7.55 | 7.62 | 7.55 | 7.56 | 7.56 | 530,300 |
| 13 Jan 2023 | 7.58 | 7.70 | 7.45 | 7.57 | 7.57 | 898,400 |
| 13 Jan 2023 | 0.117 Dividend | |||||
| 12 Jan 2023 | 7.81 | 7.84 | 7.73 | 7.79 | 7.67 | 1,076,800 |
| 11 Jan 2023 | 7.80 | 7.84 | 7.76 | 7.78 | 7.66 | 1,467,800 |
| 10 Jan 2023 | 7.63 | 7.76 | 7.57 | 7.74 | 7.62 | 942,200 |
| 09 Jan 2023 | 7.57 | 7.71 | 7.51 | 7.61 | 7.50 | 927,300 |
| 06 Jan 2023 | 7.45 | 7.50 | 7.39 | 7.48 | 7.37 | 584,000 |
| 05 Jan 2023 | 7.48 | 7.50 | 7.35 | 7.37 | 7.26 | 419,400 |
| 04 Jan 2023 | 7.44 | 7.49 | 7.38 | 7.45 | 7.34 | 651,000 |
| 03 Jan 2023 | 7.21 | 7.43 | 7.18 | 7.34 | 7.23 | 984,500 |
| 30 Dec 2022 | 7.05 | 7.22 | 7.05 | 7.10 | 6.99 | 1,278,600 |
| 29 Dec 2022 | 7.11 | 7.17 | 7.07 | 7.10 | 6.99 | 1,052,900 |
| 28 Dec 2022 | 7.29 | 7.29 | 7.05 | 7.06 | 6.95 | 891,100 |
| 27 Dec 2022 | 7.30 | 7.34 | 7.23 | 7.29 | 7.18 | 635,400 |
| 23 Dec 2022 | 7.23 | 7.34 | 7.20 | 7.30 | 7.19 | 504,600 |
| 22 Dec 2022 | 7.25 | 7.27 | 7.16 | 7.23 | 7.12 | 948,100 |
| 21 Dec 2022 | 7.07 | 7.35 | 7.07 | 7.34 | 7.23 | 925,200 |
| 20 Dec 2022 | 7.38 | 7.41 | 7.06 | 7.06 | 6.95 | 1,658,300 |
| 19 Dec 2022 | 7.69 | 7.70 | 7.39 | 7.41 | 7.30 | 1,153,800 |
| 16 Dec 2022 | 7.67 | 7.73 | 7.51 | 7.71 | 7.59 | 1,110,000 |
| 15 Dec 2022 | 7.87 | 7.89 | 7.67 | 7.74 | 7.62 | 1,145,800 |
| 14 Dec 2022 | 7.91 | 7.97 | 7.82 | 7.96 | 7.84 | 753,300 |
| 14 Dec 2022 | 0.173 Dividend | |||||
| 13 Dec 2022 | 8.17 | 8.20 | 8.06 | 8.11 | 7.82 | 1,007,100 |
| 12 Dec 2022 | 8.11 | 8.15 | 8.03 | 8.07 | 7.78 | 858,000 |
| 09 Dec 2022 | 8.12 | 8.16 | 8.08 | 8.10 | 7.81 | 476,000 |
| 08 Dec 2022 | 8.06 | 8.15 | 8.05 | 8.11 | 7.82 | 784,100 |
| 07 Dec 2022 | 7.99 | 8.07 | 7.99 | 8.06 | 7.77 | 293,900 |
| 06 Dec 2022 | 8.14 | 8.15 | 7.99 | 8.01 | 7.72 | 576,700 |
| 05 Dec 2022 | 8.20 | 8.22 | 8.06 | 8.10 | 7.81 | 629,600 |
| 02 Dec 2022 | 8.19 | 8.25 | 8.15 | 8.23 | 7.93 | 418,100 |
| 01 Dec 2022 | 8.24 | 8.40 | 8.15 | 8.24 | 7.94 | 979,400 |
| 30 Nov 2022 | 8.11 | 8.25 | 8.01 | 8.20 | 7.90 | 519,700 |
| 29 Nov 2022 | 8.02 | 8.10 | 7.98 | 8.09 | 7.80 | 352,800 |
| 28 Nov 2022 | 8.09 | 8.13 | 7.98 | 7.98 | 7.69 | 708,600 |
| 25 Nov 2022 | 8.10 | 8.15 | 8.04 | 8.15 | 7.86 | 253,400 |
| 23 Nov 2022 | 8.09 | 8.13 | 8.02 | 8.09 | 7.80 | 388,800 |
| 22 Nov 2022 | 8.05 | 8.09 | 7.99 | 8.09 | 7.80 | 504,300 |
| 21 Nov 2022 | 8.10 | 8.10 | 7.94 | 8.00 | 7.71 | 610,500 |
| 18 Nov 2022 | 8.09 | 8.16 | 8.03 | 8.10 | 7.81 | 601,900 |
| 17 Nov 2022 | 7.95 | 8.06 | 7.81 | 8.03 | 7.74 | 562,600 |
| 16 Nov 2022 | 8.09 | 8.09 | 7.87 | 7.93 | 7.64 | 769,500 |
| 15 Nov 2022 | 8.25 | 8.29 | 8.05 | 8.09 | 7.80 | 957,100 |
| 14 Nov 2022 | 8.34 | 8.34 | 8.10 | 8.13 | 7.84 | 878,200 |
| 14 Nov 2022 | 0.173 Dividend | |||||
| 11 Nov 2022 | 8.47 | 8.50 | 8.32 | 8.47 | 8.00 | 919,700 |
| 10 Nov 2022 | 8.33 | 8.49 | 8.27 | 8.43 | 7.96 | 1,224,100 |
| 09 Nov 2022 | 8.17 | 8.24 | 8.10 | 8.11 | 7.66 | 601,200 |
| 08 Nov 2022 | 8.20 | 8.33 | 8.08 | 8.18 | 7.72 | 766,300 |
| 07 Nov 2022 | 7.97 | 8.13 | 7.95 | 8.10 | 7.65 | 884,700 |
| 04 Nov 2022 | 7.99 | 8.05 | 7.91 | 8.03 | 7.58 | 725,500 |
| 03 Nov 2022 | 7.98 | 7.99 | 7.86 | 7.92 | 7.48 | 650,600 |
| 02 Nov 2022 | 8.20 | 8.24 | 7.96 | 7.98 | 7.54 | 991,900 |
| 01 Nov 2022 | 8.10 | 8.19 | 8.08 | 8.17 | 7.71 | 661,700 |
| 31 Oct 2022 | 8.08 | 8.08 | 7.96 | 8.03 | 7.58 | 493,300 |
| 28 Oct 2022 | 7.96 | 8.06 | 7.96 | 7.99 | 7.54 | 621,600 |
| 27 Oct 2022 | 7.92 | 8.06 | 7.92 | 7.98 | 7.54 | 436,300 |
| 26 Oct 2022 | 7.87 | 8.13 | 7.85 | 7.87 | 7.43 | 628,900 |
| 25 Oct 2022 | 7.70 | 8.09 | 7.67 | 8.02 | 7.57 | 749,400 |
| 24 Oct 2022 | 7.34 | 7.68 | 7.34 | 7.68 | 7.25 | 909,200 |
| 21 Oct 2022 | 7.43 | 7.55 | 7.32 | 7.34 | 6.93 | 882,300 |
| 20 Oct 2022 | 7.52 | 7.59 | 7.42 | 7.47 | 7.05 | 891,300 |
| 19 Oct 2022 | 7.52 | 7.66 | 7.50 | 7.57 | 7.15 | 456,600 |
| 18 Oct 2022 | 7.65 | 7.73 | 7.49 | 7.57 | 7.15 | 562,500 |
| 17 Oct 2022 | 7.66 | 7.82 | 7.33 | 7.50 | 7.08 | 1,656,100 |
| 14 Oct 2022 | 7.94 | 7.98 | 7.62 | 7.62 | 7.20 | 1,139,500 |
| 13 Oct 2022 | 7.70 | 7.95 | 7.54 | 7.90 | 7.46 | 1,279,600 |
| 13 Oct 2022 | 0.173 Dividend | |||||
| 12 Oct 2022 | 8.08 | 8.11 | 7.99 | 7.99 | 7.38 | 1,234,700 |
| 11 Oct 2022 | 8.13 | 8.18 | 7.99 | 8.05 | 7.44 | 1,102,000 |
| 10 Oct 2022 | 8.37 | 8.39 | 8.09 | 8.16 | 7.54 | 1,036,400 |
| 07 Oct 2022 | 8.56 | 8.58 | 8.32 | 8.37 | 7.73 | 866,400 |
| 06 Oct 2022 | 8.76 | 8.84 | 8.60 | 8.62 | 7.96 | 656,900 |
| 05 Oct 2022 | 8.75 | 8.82 | 8.52 | 8.73 | 8.07 | 872,100 |
| 04 Oct 2022 | 8.74 | 8.90 | 8.69 | 8.85 | 8.18 | 991,600 |
| 03 Oct 2022 | 8.29 | 8.50 | 8.14 | 8.41 | 7.77 | 1,610,500 |
| 30 Sept 2022 | 8.21 | 8.36 | 8.07 | 8.12 | 7.50 | 940,400 |
| 29 Sept 2022 | 8.26 | 8.26 | 8.00 | 8.11 | 7.49 | 670,700 |
| 28 Sept 2022 | 8.09 | 8.36 | 8.02 | 8.32 | 7.69 | 933,400 |
| 27 Sept 2022 | 8.11 | 8.29 | 7.99 | 8.05 | 7.44 | 1,228,900 |
| 26 Sept 2022 | 8.01 | 8.10 | 7.76 | 7.86 | 7.26 | 1,412,800 |
| 23 Sept 2022 | 8.30 | 8.38 | 8.03 | 8.19 | 7.57 | 1,759,900 |
| 22 Sept 2022 | 8.77 | 8.78 | 8.46 | 8.58 | 7.93 | 871,000 |
| 21 Sept 2022 | 8.88 | 8.98 | 8.66 | 8.75 | 8.08 | 982,400 |
| 20 Sept 2022 | 8.76 | 8.79 | 8.43 | 8.76 | 8.09 | 1,111,400 |
| 19 Sept 2022 | 8.90 | 8.96 | 8.76 | 8.85 | 8.18 | 937,700 |
| 16 Sept 2022 | 9.14 | 9.20 | 8.78 | 9.07 | 8.38 | 1,794,600 |
| 15 Sept 2022 | 9.53 | 9.55 | 9.32 | 9.37 | 8.66 | 757,100 |
| 14 Sept 2022 | 9.60 | 9.61 | 9.47 | 9.55 | 8.82 | 1,003,700 |
| 14 Sept 2022 | 0.173 Dividend | |||||
| 13 Sept 2022 | 9.81 | 9.90 | 9.71 | 9.72 | 8.82 | 1,756,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
