New Zealand markets closed

Cornerstone Total Return Fund, Inc. (CRF)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
7.79+0.05 (+0.65%)
At close: 03:59PM EST
7.85 +0.06 (+0.77%)
After hours: 07:55PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20237.727.887.717.797.79897,900
26 Jan 20237.727.777.687.747.74499,900
25 Jan 20237.557.687.507.677.67717,700
24 Jan 20237.577.637.557.567.56398,900
23 Jan 20237.537.657.457.577.57684,500
20 Jan 20237.427.477.417.467.46559,100
19 Jan 20237.387.457.357.397.39510,100
18 Jan 20237.597.617.437.437.43640,700
17 Jan 20237.557.627.557.567.56530,300
13 Jan 20237.587.707.457.577.57898,400
13 Jan 20230.117 Dividend
12 Jan 20237.817.847.737.797.671,076,800
11 Jan 20237.807.847.767.787.661,467,800
10 Jan 20237.637.767.577.747.62942,200
09 Jan 20237.577.717.517.617.50927,300
06 Jan 20237.457.507.397.487.37584,000
05 Jan 20237.487.507.357.377.26419,400
04 Jan 20237.447.497.387.457.34651,000
03 Jan 20237.217.437.187.347.23984,500
30 Dec 20227.057.227.057.106.991,278,600
29 Dec 20227.117.177.077.106.991,052,900
28 Dec 20227.297.297.057.066.95891,100
27 Dec 20227.307.347.237.297.18635,400
23 Dec 20227.237.347.207.307.19504,600
22 Dec 20227.257.277.167.237.12948,100
21 Dec 20227.077.357.077.347.23925,200
20 Dec 20227.387.417.067.066.951,658,300
19 Dec 20227.697.707.397.417.301,153,800
16 Dec 20227.677.737.517.717.591,110,000
15 Dec 20227.877.897.677.747.621,145,800
14 Dec 20227.917.977.827.967.84753,300
14 Dec 20220.173 Dividend
13 Dec 20228.178.208.068.117.821,007,100
12 Dec 20228.118.158.038.077.78858,000
09 Dec 20228.128.168.088.107.81476,000
08 Dec 20228.068.158.058.117.82784,100
07 Dec 20227.998.077.998.067.77293,900
06 Dec 20228.148.157.998.017.72576,700
05 Dec 20228.208.228.068.107.81629,600
02 Dec 20228.198.258.158.237.93418,100
01 Dec 20228.248.408.158.247.94979,400
30 Nov 20228.118.258.018.207.90519,700
29 Nov 20228.028.107.988.097.80352,800
28 Nov 20228.098.137.987.987.69708,600
25 Nov 20228.108.158.048.157.86253,400
23 Nov 20228.098.138.028.097.80388,800
22 Nov 20228.058.097.998.097.80504,300
21 Nov 20228.108.107.948.007.71610,500
18 Nov 20228.098.168.038.107.81601,900
17 Nov 20227.958.067.818.037.74562,600
16 Nov 20228.098.097.877.937.64769,500
15 Nov 20228.258.298.058.097.80957,100
14 Nov 20228.348.348.108.137.84878,200
14 Nov 20220.173 Dividend
11 Nov 20228.478.508.328.478.00919,700
10 Nov 20228.338.498.278.437.961,224,100
09 Nov 20228.178.248.108.117.66601,200
08 Nov 20228.208.338.088.187.72766,300
07 Nov 20227.978.137.958.107.65884,700
04 Nov 20227.998.057.918.037.58725,500
03 Nov 20227.987.997.867.927.48650,600
02 Nov 20228.208.247.967.987.54991,900
01 Nov 20228.108.198.088.177.71661,700
31 Oct 20228.088.087.968.037.58493,300
28 Oct 20227.968.067.967.997.54621,600
27 Oct 20227.928.067.927.987.54436,300
26 Oct 20227.878.137.857.877.43628,900
25 Oct 20227.708.097.678.027.57749,400
24 Oct 20227.347.687.347.687.25909,200
21 Oct 20227.437.557.327.346.93882,300
20 Oct 20227.527.597.427.477.05891,300
19 Oct 20227.527.667.507.577.15456,600
18 Oct 20227.657.737.497.577.15562,500
17 Oct 20227.667.827.337.507.081,656,100
14 Oct 20227.947.987.627.627.201,139,500
13 Oct 20227.707.957.547.907.461,279,600
13 Oct 20220.173 Dividend
12 Oct 20228.088.117.997.997.381,234,700
11 Oct 20228.138.187.998.057.441,102,000
10 Oct 20228.378.398.098.167.541,036,400
07 Oct 20228.568.588.328.377.73866,400
06 Oct 20228.768.848.608.627.96656,900
05 Oct 20228.758.828.528.738.07872,100
04 Oct 20228.748.908.698.858.18991,600
03 Oct 20228.298.508.148.417.771,610,500
30 Sept 20228.218.368.078.127.50940,400
29 Sept 20228.268.268.008.117.49670,700
28 Sept 20228.098.368.028.327.69933,400
27 Sept 20228.118.297.998.057.441,228,900
26 Sept 20228.018.107.767.867.261,412,800
23 Sept 20228.308.388.038.197.571,759,900
22 Sept 20228.778.788.468.587.93871,000
21 Sept 20228.888.988.668.758.08982,400
20 Sept 20228.768.798.438.768.091,111,400
19 Sept 20228.908.968.768.858.18937,700
16 Sept 20229.149.208.789.078.381,794,600
15 Sept 20229.539.559.329.378.66757,100
14 Sept 20229.609.619.479.558.821,003,700
14 Sept 20220.173 Dividend
13 Sept 20229.819.909.719.728.821,756,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...