Cornerstone Total Return Fund, Inc. (CRF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Aug 2022 | 10.00 | 10.03 | 9.92 | 10.01 | 10.01 | 953,890 |
| 08 Aug 2022 | 9.92 | 9.98 | 9.85 | 9.96 | 9.96 | 914,200 |
| 05 Aug 2022 | 9.81 | 9.82 | 9.71 | 9.81 | 9.81 | 679,700 |
| 04 Aug 2022 | 9.85 | 9.87 | 9.75 | 9.84 | 9.84 | 832,600 |
| 03 Aug 2022 | 9.60 | 9.82 | 9.59 | 9.74 | 9.74 | 905,200 |
| 02 Aug 2022 | 9.61 | 9.62 | 9.52 | 9.56 | 9.56 | 871,600 |
| 01 Aug 2022 | 9.40 | 9.60 | 9.37 | 9.56 | 9.56 | 928,700 |
| 29 Jul 2022 | 9.32 | 9.50 | 9.21 | 9.46 | 9.46 | 1,194,800 |
| 28 Jul 2022 | 9.08 | 9.22 | 8.99 | 9.20 | 9.20 | 599,100 |
| 27 Jul 2022 | 8.98 | 9.05 | 8.92 | 9.02 | 9.02 | 461,400 |
| 26 Jul 2022 | 8.98 | 8.99 | 8.86 | 8.91 | 8.91 | 727,100 |
| 25 Jul 2022 | 8.98 | 9.04 | 8.92 | 9.01 | 9.01 | 438,000 |
| 22 Jul 2022 | 9.09 | 9.10 | 8.92 | 8.99 | 8.99 | 469,300 |
| 21 Jul 2022 | 8.85 | 9.06 | 8.85 | 9.04 | 9.04 | 429,000 |
| 20 Jul 2022 | 8.94 | 9.02 | 8.71 | 9.02 | 9.02 | 675,000 |
| 19 Jul 2022 | 8.78 | 8.90 | 8.72 | 8.87 | 8.87 | 1,192,400 |
| 18 Jul 2022 | 8.66 | 8.82 | 8.64 | 8.69 | 8.69 | 710,500 |
| 15 Jul 2022 | 8.67 | 8.74 | 8.63 | 8.67 | 8.67 | 292,800 |
| 14 Jul 2022 | 8.60 | 8.69 | 8.50 | 8.60 | 8.60 | 2,110,200 |
| 14 Jul 2022 | 0.173 Dividend | |||||
| 13 Jul 2022 | 8.80 | 8.93 | 8.70 | 8.87 | 8.70 | 736,600 |
| 12 Jul 2022 | 8.99 | 9.02 | 8.80 | 8.90 | 8.73 | 836,600 |
| 11 Jul 2022 | 9.20 | 9.20 | 8.72 | 8.98 | 8.80 | 886,600 |
| 08 Jul 2022 | 8.97 | 9.10 | 8.93 | 9.03 | 8.85 | 828,000 |
| 07 Jul 2022 | 8.87 | 9.02 | 8.78 | 8.97 | 8.80 | 899,500 |
| 06 Jul 2022 | 8.58 | 8.80 | 8.52 | 8.73 | 8.56 | 1,236,200 |
| 05 Jul 2022 | 8.40 | 8.57 | 8.18 | 8.52 | 8.35 | 1,208,400 |
| 01 Jul 2022 | 8.36 | 8.48 | 8.32 | 8.45 | 8.29 | 1,057,900 |
| 30 Jun 2022 | 8.30 | 8.35 | 8.15 | 8.33 | 8.17 | 2,614,400 |
| 29 Jun 2022 | 8.25 | 8.35 | 8.16 | 8.30 | 8.14 | 908,500 |
| 28 Jun 2022 | 8.37 | 8.44 | 8.09 | 8.23 | 8.07 | 1,785,600 |
| 27 Jun 2022 | 8.47 | 8.48 | 8.31 | 8.38 | 8.22 | 1,827,200 |
| 24 Jun 2022 | 9.50 | 9.52 | 8.06 | 8.42 | 8.26 | 3,215,100 |
| 23 Jun 2022 | 8.65 | 9.30 | 8.60 | 9.11 | 8.93 | 938,700 |
| 22 Jun 2022 | 8.22 | 8.73 | 8.15 | 8.50 | 8.33 | 753,200 |
| 21 Jun 2022 | 8.10 | 8.49 | 8.02 | 8.29 | 8.13 | 1,335,600 |
| 17 Jun 2022 | 7.85 | 7.94 | 7.60 | 7.87 | 7.72 | 984,900 |
| 16 Jun 2022 | 8.03 | 8.07 | 7.41 | 7.68 | 7.53 | 1,813,400 |
| 15 Jun 2022 | 8.30 | 8.38 | 7.90 | 8.18 | 8.02 | 1,821,500 |
| 14 Jun 2022 | 8.80 | 8.93 | 8.24 | 8.28 | 8.12 | 1,413,300 |
| 13 Jun 2022 | 8.83 | 8.92 | 8.32 | 8.77 | 8.60 | 2,262,100 |
| 10 Jun 2022 | 9.76 | 9.81 | 9.05 | 9.10 | 8.92 | 2,211,100 |
| 09 Jun 2022 | 9.81 | 9.92 | 9.79 | 9.80 | 9.61 | 1,033,600 |
| 09 Jun 2022 | 0.173 Dividend | |||||
| 08 Jun 2022 | 10.13 | 10.24 | 9.98 | 10.00 | 9.64 | 907,800 |
| 07 Jun 2022 | 9.95 | 10.23 | 9.88 | 10.00 | 9.64 | 739,400 |
| 06 Jun 2022 | 10.30 | 10.30 | 9.95 | 9.95 | 9.59 | 935,800 |
| 03 Jun 2022 | 10.09 | 10.23 | 10.00 | 10.16 | 9.79 | 644,900 |
| 02 Jun 2022 | 10.14 | 10.28 | 10.06 | 10.13 | 9.76 | 562,800 |
| 01 Jun 2022 | 10.60 | 10.63 | 10.10 | 10.13 | 9.76 | 842,400 |
| 31 May 2022 | 10.55 | 10.75 | 10.45 | 10.55 | 10.17 | 613,800 |
| 27 May 2022 | 10.44 | 10.59 | 10.42 | 10.51 | 10.13 | 533,000 |
| 26 May 2022 | 10.45 | 10.57 | 10.36 | 10.38 | 10.00 | 595,700 |
| 25 May 2022 | 10.23 | 10.58 | 10.23 | 10.36 | 9.98 | 502,300 |
| 24 May 2022 | 9.91 | 10.30 | 9.76 | 10.21 | 9.84 | 1,068,800 |
| 23 May 2022 | 10.67 | 10.67 | 9.55 | 9.92 | 9.56 | 2,961,700 |
| 20 May 2022 | 11.05 | 11.22 | 10.90 | 11.05 | 10.65 | 594,400 |
| 19 May 2022 | 11.38 | 11.41 | 10.51 | 10.92 | 10.52 | 1,222,800 |
| 18 May 2022 | 11.99 | 12.04 | 11.44 | 11.52 | 11.10 | 1,159,600 |
| 17 May 2022 | 11.60 | 12.09 | 11.47 | 11.93 | 11.49 | 1,426,300 |
| 16 May 2022 | 10.48 | 11.74 | 10.48 | 11.45 | 11.03 | 3,507,700 |
| 13 May 2022 | 10.07 | 10.22 | 10.00 | 10.08 | 9.71 | 876,200 |
| 13 May 2022 | 0.173 Dividend | |||||
| 12 May 2022 | 10.75 | 10.75 | 10.18 | 10.24 | 9.70 | 1,371,100 |
| 11 May 2022 | 10.70 | 11.01 | 10.57 | 10.66 | 10.10 | 1,255,300 |
| 10 May 2022 | 10.37 | 10.74 | 10.35 | 10.65 | 10.09 | 802,900 |
| 09 May 2022 | 10.09 | 10.33 | 10.02 | 10.24 | 9.70 | 651,100 |
| 06 May 2022 | 9.98 | 10.27 | 9.91 | 10.23 | 9.69 | 910,600 |
| 05 May 2022 | 10.30 | 10.36 | 9.97 | 10.01 | 9.48 | 964,300 |
| 04 May 2022 | 10.03 | 10.40 | 9.88 | 10.29 | 9.75 | 1,406,700 |
| 03 May 2022 | 9.80 | 9.90 | 9.63 | 9.90 | 9.38 | 936,600 |
| 02 May 2022 | 9.99 | 10.04 | 9.51 | 9.70 | 9.19 | 1,500,200 |
| 29 Apr 2022 | 10.15 | 10.29 | 9.91 | 9.98 | 9.45 | 963,700 |
| 28 Apr 2022 | 10.10 | 10.22 | 9.89 | 10.07 | 9.54 | 782,900 |
| 27 Apr 2022 | 10.10 | 10.19 | 9.88 | 10.00 | 9.47 | 1,040,400 |
| 26 Apr 2022 | 10.40 | 10.40 | 10.00 | 10.07 | 9.54 | 1,105,700 |
| 25 Apr 2022 | 10.46 | 10.50 | 10.25 | 10.36 | 9.81 | 999,600 |
| 22 Apr 2022 | 10.69 | 10.71 | 10.45 | 10.50 | 9.95 | 941,400 |
| 21 Apr 2022 | 10.52 | 10.68 | 10.30 | 10.56 | 10.00 | 1,654,900 |
| 20 Apr 2022 | 11.05 | 11.13 | 10.50 | 10.52 | 9.97 | 2,766,400 |
| 19 Apr 2022 | 11.15 | 11.29 | 11.00 | 11.05 | 10.47 | 1,657,900 |
| 18 Apr 2022 | 11.54 | 11.70 | 11.00 | 11.18 | 10.59 | 2,575,700 |
| 14 Apr 2022 | 12.03 | 12.05 | 10.95 | 11.51 | 10.90 | 6,001,800 |
| 13 Apr 2022 | 13.08 | 13.34 | 12.92 | 12.96 | 12.28 | 2,031,700 |
| 12 Apr 2022 | 13.16 | 13.48 | 13.10 | 13.16 | 12.47 | 2,233,600 |
| 11 Apr 2022 | 13.33 | 13.50 | 13.00 | 13.16 | 12.47 | 3,120,600 |
| 08 Apr 2022 | 13.94 | 13.98 | 13.58 | 13.61 | 12.89 | 2,432,000 |
| 08 Apr 2022 | 0.173 Dividend | |||||
| 07 Apr 2022 | 14.03 | 14.20 | 14.03 | 14.15 | 13.24 | 1,905,300 |
| 06 Apr 2022 | 14.07 | 14.15 | 14.01 | 14.07 | 13.16 | 536,300 |
| 05 Apr 2022 | 14.11 | 14.17 | 14.06 | 14.09 | 13.18 | 673,800 |
| 04 Apr 2022 | 14.05 | 14.10 | 14.02 | 14.10 | 13.19 | 572,300 |
| 01 Apr 2022 | 13.91 | 14.02 | 13.88 | 13.99 | 13.09 | 609,300 |
| 31 Mar 2022 | 14.00 | 14.00 | 13.89 | 13.91 | 13.02 | 408,600 |
| 30 Mar 2022 | 13.92 | 13.98 | 13.90 | 13.95 | 13.05 | 414,600 |
| 29 Mar 2022 | 13.90 | 14.00 | 13.89 | 13.91 | 13.02 | 646,100 |
| 28 Mar 2022 | 13.84 | 13.90 | 13.83 | 13.90 | 13.01 | 295,600 |
| 25 Mar 2022 | 13.87 | 13.90 | 13.75 | 13.85 | 12.96 | 352,600 |
| 24 Mar 2022 | 13.79 | 13.87 | 13.74 | 13.87 | 12.98 | 437,200 |
| 23 Mar 2022 | 13.70 | 13.80 | 13.68 | 13.74 | 12.86 | 364,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
