New Zealand markets closed

Cornerstone Total Return Fund, Inc. (CRF)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
8.11+0.05 (+0.68%)
At close: 04:00PM EST
8.11 0.00 (0.00%)
Pre-market: 08:00AM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20228.068.158.058.118.11784,100
07 Dec 20227.998.077.998.068.06293,900
06 Dec 20228.148.157.998.018.01576,700
05 Dec 20228.208.228.068.108.10629,600
02 Dec 20228.198.258.158.238.23417,700
01 Dec 20228.248.408.158.248.24979,400
30 Nov 20228.118.258.018.208.20518,600
29 Nov 20228.028.107.988.098.09352,800
28 Nov 20228.098.137.987.987.98708,600
25 Nov 20228.108.158.048.158.15253,400
23 Nov 20228.098.138.028.098.09388,800
22 Nov 20228.058.097.998.098.09504,300
21 Nov 20228.108.107.948.008.00610,500
18 Nov 20228.098.168.038.108.10601,900
17 Nov 20227.958.067.818.038.03562,600
16 Nov 20228.098.097.877.937.93769,500
15 Nov 20228.258.298.058.098.09957,100
14 Nov 20228.348.348.108.138.13878,200
14 Nov 20220.173 Dividend
11 Nov 20228.478.508.328.478.30919,700
10 Nov 20228.338.498.278.438.261,224,100
09 Nov 20228.178.248.108.117.94601,200
08 Nov 20228.208.338.088.188.01766,300
07 Nov 20227.978.137.958.107.93884,700
04 Nov 20227.998.057.918.037.87725,500
03 Nov 20227.987.997.867.927.76650,600
02 Nov 20228.208.247.967.987.82991,900
01 Nov 20228.108.198.088.178.00661,700
31 Oct 20228.088.087.968.037.87493,300
28 Oct 20227.968.067.967.997.83621,600
27 Oct 20227.928.067.927.987.82436,300
26 Oct 20227.878.137.857.877.71628,900
25 Oct 20227.708.097.678.027.86749,400
24 Oct 20227.347.687.347.687.52909,200
21 Oct 20227.437.557.327.347.19882,300
20 Oct 20227.527.597.427.477.32891,300
19 Oct 20227.527.667.507.577.42456,600
18 Oct 20227.657.737.497.577.42562,500
17 Oct 20227.667.827.337.507.351,656,100
14 Oct 20227.947.987.627.627.461,139,500
13 Oct 20227.707.957.547.907.741,279,600
13 Oct 20220.173 Dividend
12 Oct 20228.088.117.997.997.661,234,700
11 Oct 20228.138.187.998.057.711,102,000
10 Oct 20228.378.398.098.167.821,036,400
07 Oct 20228.568.588.328.378.02866,400
06 Oct 20228.768.848.608.628.26656,900
05 Oct 20228.758.828.528.738.37872,100
04 Oct 20228.748.908.698.858.48991,600
03 Oct 20228.298.508.148.418.061,610,500
30 Sept 20228.218.368.078.127.78940,400
29 Sept 20228.268.268.008.117.77670,700
28 Sept 20228.098.368.028.327.97933,400
27 Sept 20228.118.297.998.057.711,228,900
26 Sept 20228.018.107.767.867.531,412,800
23 Sept 20228.308.388.038.197.851,759,900
22 Sept 20228.778.788.468.588.22871,000
21 Sept 20228.888.988.668.758.39982,400
20 Sept 20228.768.798.438.768.401,111,400
19 Sept 20228.908.968.768.858.48937,700
16 Sept 20229.149.208.789.078.691,794,600
15 Sept 20229.539.559.329.378.98757,100
14 Sept 20229.609.619.479.559.151,003,700
14 Sept 20220.173 Dividend
13 Sept 20229.819.909.719.729.151,756,700
12 Sept 20229.9810.069.9510.049.45853,200
09 Sept 20229.809.959.789.899.311,147,900
08 Sept 20229.719.809.619.729.151,346,200
07 Sept 20229.609.749.579.709.13670,900
06 Sept 20229.649.679.489.609.04563,100
02 Sept 20229.759.839.549.649.07925,200
01 Sept 20229.669.669.359.669.091,538,700
31 Aug 20229.829.879.629.649.071,168,600
30 Aug 20229.899.919.599.729.151,019,700
29 Aug 20229.769.879.659.839.25794,300
26 Aug 202210.1610.169.859.919.331,095,400
25 Aug 202210.2510.2510.0110.109.51881,400
24 Aug 20229.9210.139.8810.109.511,002,700
23 Aug 20229.629.909.629.889.30753,500
22 Aug 20229.759.799.589.629.061,059,000
19 Aug 202210.0410.049.829.869.28937,500
18 Aug 202210.0810.129.8510.079.48592,000
17 Aug 202210.1010.209.479.939.352,295,900
16 Aug 202210.2510.3010.2010.249.64675,100
15 Aug 202210.2610.2810.2010.259.65635,600
12 Aug 202210.1910.2710.1810.259.651,246,800
12 Aug 20220.173 Dividend
11 Aug 202210.4010.4510.3110.319.541,318,600
10 Aug 202210.2010.2710.1310.259.491,169,400
09 Aug 202210.0010.039.929.999.25956,500
08 Aug 20229.929.989.859.969.22914,200
05 Aug 20229.819.829.719.819.08679,700
04 Aug 20229.859.879.759.849.11832,600
03 Aug 20229.609.829.599.749.01905,200
02 Aug 20229.619.629.529.568.85871,600
01 Aug 20229.409.609.379.568.85928,700
29 Jul 20229.329.509.219.468.761,196,600
28 Jul 20229.089.228.999.208.51599,100
27 Jul 20228.989.058.929.028.35461,400
26 Jul 20228.988.998.868.918.25727,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...