Cornerstone Total Return Fund, Inc. (CRF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 7.11 | 7.13 | 7.07 | 7.12 | 7.12 | 334,100 |
| 23 Mar 2023 | 7.13 | 7.20 | 7.08 | 7.15 | 7.15 | 515,100 |
| 22 Mar 2023 | 7.21 | 7.23 | 7.07 | 7.07 | 7.07 | 416,200 |
| 21 Mar 2023 | 7.25 | 7.25 | 7.15 | 7.16 | 7.16 | 603,400 |
| 20 Mar 2023 | 7.02 | 7.15 | 7.01 | 7.15 | 7.15 | 735,100 |
| 17 Mar 2023 | 6.91 | 6.98 | 6.87 | 6.98 | 6.98 | 542,100 |
| 16 Mar 2023 | 6.95 | 6.98 | 6.86 | 6.91 | 6.91 | 1,250,800 |
| 15 Mar 2023 | 7.01 | 7.23 | 6.95 | 6.99 | 6.99 | 1,422,000 |
| 14 Mar 2023 | 7.19 | 7.19 | 7.04 | 7.16 | 7.16 | 1,284,300 |
| 14 Mar 2023 | 0.117 Dividend | |||||
| 13 Mar 2023 | 7.23 | 7.42 | 7.14 | 7.25 | 7.13 | 1,206,800 |
| 10 Mar 2023 | 7.62 | 7.62 | 7.36 | 7.40 | 7.28 | 1,827,000 |
| 09 Mar 2023 | 7.72 | 7.72 | 7.53 | 7.55 | 7.43 | 643,700 |
| 08 Mar 2023 | 7.69 | 7.70 | 7.66 | 7.66 | 7.54 | 460,100 |
| 07 Mar 2023 | 7.75 | 7.75 | 7.63 | 7.69 | 7.57 | 866,000 |
| 06 Mar 2023 | 7.66 | 7.71 | 7.66 | 7.68 | 7.56 | 599,200 |
| 03 Mar 2023 | 7.65 | 7.75 | 7.65 | 7.66 | 7.54 | 725,400 |
| 02 Mar 2023 | 7.64 | 7.65 | 7.57 | 7.62 | 7.50 | 642,000 |
| 01 Mar 2023 | 7.65 | 7.69 | 7.64 | 7.64 | 7.52 | 641,600 |
| 28 Feb 2023 | 7.72 | 7.72 | 7.61 | 7.64 | 7.52 | 759,900 |
| 27 Feb 2023 | 7.68 | 7.74 | 7.65 | 7.65 | 7.53 | 519,500 |
| 24 Feb 2023 | 7.62 | 7.69 | 7.62 | 7.66 | 7.54 | 559,200 |
| 23 Feb 2023 | 7.69 | 7.74 | 7.63 | 7.72 | 7.60 | 592,200 |
| 22 Feb 2023 | 7.70 | 7.74 | 7.61 | 7.61 | 7.49 | 709,100 |
| 21 Feb 2023 | 7.72 | 7.75 | 7.65 | 7.67 | 7.55 | 623,500 |
| 17 Feb 2023 | 7.70 | 7.77 | 7.69 | 7.73 | 7.61 | 551,700 |
| 16 Feb 2023 | 7.75 | 7.84 | 7.73 | 7.75 | 7.62 | 712,900 |
| 15 Feb 2023 | 7.81 | 7.91 | 7.81 | 7.84 | 7.71 | 552,600 |
| 14 Feb 2023 | 7.89 | 7.94 | 7.84 | 7.89 | 7.76 | 798,700 |
| 14 Feb 2023 | 0.117 Dividend | |||||
| 13 Feb 2023 | 7.99 | 8.06 | 7.98 | 8.03 | 7.79 | 1,930,200 |
| 10 Feb 2023 | 7.97 | 8.02 | 7.86 | 7.95 | 7.71 | 876,400 |
| 09 Feb 2023 | 8.09 | 8.12 | 7.97 | 7.97 | 7.73 | 724,500 |
| 08 Feb 2023 | 8.07 | 8.11 | 8.00 | 8.05 | 7.80 | 516,300 |
| 07 Feb 2023 | 8.12 | 8.12 | 7.96 | 8.06 | 7.81 | 667,200 |
| 06 Feb 2023 | 8.10 | 8.14 | 7.99 | 8.03 | 7.79 | 768,200 |
| 03 Feb 2023 | 8.08 | 8.17 | 8.02 | 8.09 | 7.84 | 1,186,700 |
| 02 Feb 2023 | 8.05 | 8.16 | 8.03 | 8.13 | 7.88 | 1,252,400 |
| 01 Feb 2023 | 7.86 | 7.99 | 7.85 | 7.96 | 7.72 | 852,400 |
| 31 Jan 2023 | 7.82 | 7.90 | 7.80 | 7.83 | 7.59 | 756,500 |
| 30 Jan 2023 | 7.78 | 7.84 | 7.76 | 7.79 | 7.55 | 419,400 |
| 27 Jan 2023 | 7.72 | 7.88 | 7.71 | 7.79 | 7.55 | 897,900 |
| 26 Jan 2023 | 7.72 | 7.77 | 7.68 | 7.74 | 7.50 | 499,900 |
| 25 Jan 2023 | 7.55 | 7.68 | 7.50 | 7.67 | 7.44 | 717,700 |
| 24 Jan 2023 | 7.57 | 7.63 | 7.55 | 7.56 | 7.33 | 398,900 |
| 23 Jan 2023 | 7.53 | 7.65 | 7.45 | 7.57 | 7.34 | 684,500 |
| 20 Jan 2023 | 7.42 | 7.47 | 7.41 | 7.46 | 7.23 | 560,600 |
| 19 Jan 2023 | 7.38 | 7.45 | 7.35 | 7.39 | 7.16 | 510,100 |
| 18 Jan 2023 | 7.59 | 7.61 | 7.43 | 7.43 | 7.20 | 640,700 |
| 17 Jan 2023 | 7.55 | 7.62 | 7.55 | 7.56 | 7.33 | 530,300 |
| 13 Jan 2023 | 7.58 | 7.70 | 7.45 | 7.57 | 7.34 | 906,800 |
| 13 Jan 2023 | 0.117 Dividend | |||||
| 12 Jan 2023 | 7.81 | 7.84 | 7.73 | 7.79 | 7.44 | 1,076,800 |
| 11 Jan 2023 | 7.80 | 7.84 | 7.76 | 7.78 | 7.43 | 1,467,800 |
| 10 Jan 2023 | 7.63 | 7.76 | 7.57 | 7.74 | 7.39 | 942,200 |
| 09 Jan 2023 | 7.57 | 7.71 | 7.51 | 7.61 | 7.27 | 927,300 |
| 06 Jan 2023 | 7.45 | 7.50 | 7.39 | 7.48 | 7.14 | 584,800 |
| 05 Jan 2023 | 7.48 | 7.50 | 7.35 | 7.37 | 7.04 | 419,400 |
| 04 Jan 2023 | 7.44 | 7.49 | 7.38 | 7.45 | 7.11 | 651,000 |
| 03 Jan 2023 | 7.21 | 7.43 | 7.18 | 7.34 | 7.01 | 984,500 |
| 30 Dec 2022 | 7.05 | 7.22 | 7.05 | 7.10 | 6.78 | 1,279,100 |
| 29 Dec 2022 | 7.11 | 7.17 | 7.07 | 7.10 | 6.78 | 1,052,900 |
| 28 Dec 2022 | 7.29 | 7.29 | 7.05 | 7.06 | 6.74 | 891,100 |
| 27 Dec 2022 | 7.30 | 7.34 | 7.23 | 7.29 | 6.96 | 635,400 |
| 23 Dec 2022 | 7.23 | 7.34 | 7.20 | 7.30 | 6.97 | 504,600 |
| 22 Dec 2022 | 7.25 | 7.27 | 7.16 | 7.23 | 6.90 | 948,100 |
| 21 Dec 2022 | 7.07 | 7.35 | 7.07 | 7.34 | 7.01 | 925,200 |
| 20 Dec 2022 | 7.38 | 7.41 | 7.06 | 7.06 | 6.74 | 1,658,300 |
| 19 Dec 2022 | 7.69 | 7.70 | 7.39 | 7.41 | 7.08 | 1,153,800 |
| 16 Dec 2022 | 7.67 | 7.73 | 7.51 | 7.71 | 7.36 | 1,110,000 |
| 15 Dec 2022 | 7.87 | 7.89 | 7.67 | 7.74 | 7.39 | 1,145,800 |
| 14 Dec 2022 | 7.91 | 7.97 | 7.82 | 7.96 | 7.60 | 753,300 |
| 14 Dec 2022 | 0.173 Dividend | |||||
| 13 Dec 2022 | 8.17 | 8.20 | 8.06 | 8.11 | 7.58 | 1,007,100 |
| 12 Dec 2022 | 8.11 | 8.15 | 8.03 | 8.07 | 7.54 | 858,000 |
| 09 Dec 2022 | 8.12 | 8.16 | 8.08 | 8.10 | 7.57 | 476,000 |
| 08 Dec 2022 | 8.06 | 8.15 | 8.05 | 8.11 | 7.58 | 784,100 |
| 07 Dec 2022 | 7.99 | 8.07 | 7.99 | 8.06 | 7.53 | 293,900 |
| 06 Dec 2022 | 8.14 | 8.15 | 7.99 | 8.01 | 7.49 | 576,700 |
| 05 Dec 2022 | 8.20 | 8.22 | 8.06 | 8.10 | 7.57 | 629,600 |
| 02 Dec 2022 | 8.19 | 8.25 | 8.15 | 8.23 | 7.69 | 418,100 |
| 01 Dec 2022 | 8.24 | 8.40 | 8.15 | 8.24 | 7.70 | 979,400 |
| 30 Nov 2022 | 8.11 | 8.25 | 8.01 | 8.20 | 7.66 | 519,700 |
| 29 Nov 2022 | 8.02 | 8.10 | 7.98 | 8.09 | 7.56 | 352,800 |
| 28 Nov 2022 | 8.09 | 8.13 | 7.98 | 7.98 | 7.46 | 708,600 |
| 25 Nov 2022 | 8.10 | 8.15 | 8.04 | 8.15 | 7.62 | 253,400 |
| 23 Nov 2022 | 8.09 | 8.13 | 8.02 | 8.09 | 7.56 | 388,800 |
| 22 Nov 2022 | 8.05 | 8.09 | 7.99 | 8.09 | 7.56 | 504,300 |
| 21 Nov 2022 | 8.10 | 8.10 | 7.94 | 8.00 | 7.48 | 610,500 |
| 18 Nov 2022 | 8.09 | 8.16 | 8.03 | 8.10 | 7.57 | 601,900 |
| 17 Nov 2022 | 7.95 | 8.06 | 7.81 | 8.03 | 7.50 | 562,600 |
| 16 Nov 2022 | 8.09 | 8.09 | 7.87 | 7.93 | 7.41 | 769,500 |
| 15 Nov 2022 | 8.25 | 8.29 | 8.05 | 8.09 | 7.56 | 957,100 |
| 14 Nov 2022 | 8.34 | 8.34 | 8.10 | 8.13 | 7.60 | 878,200 |
| 14 Nov 2022 | 0.173 Dividend | |||||
| 11 Nov 2022 | 8.47 | 8.50 | 8.32 | 8.47 | 7.75 | 919,700 |
| 10 Nov 2022 | 8.33 | 8.49 | 8.27 | 8.43 | 7.72 | 1,224,100 |
| 09 Nov 2022 | 8.17 | 8.24 | 8.10 | 8.11 | 7.42 | 601,200 |
| 08 Nov 2022 | 8.20 | 8.33 | 8.08 | 8.18 | 7.49 | 766,300 |
| 07 Nov 2022 | 7.97 | 8.13 | 7.95 | 8.10 | 7.42 | 884,700 |
| *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.
