New Zealand markets closed

Cornerstone Total Return Fund, Inc. (CRF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.320.00 (0.00%)
At close: 04:00PM EST
7.30 -0.02 (-0.27%)
After hours: 07:56PM EST
Time period:
05 Mar 2023 - 05 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 20247.327.357.317.327.32482,000
01 Mar 20247.267.357.257.327.32765,300
29 Feb 20247.217.267.217.267.26366,900
28 Feb 20247.207.227.187.217.21433,000
27 Feb 20247.217.217.167.207.20382,400
26 Feb 20247.217.217.167.197.19636,200
23 Feb 20247.217.227.207.217.21310,800
22 Feb 20247.157.207.157.197.19513,100
21 Feb 20247.157.157.117.127.12405,100
20 Feb 20247.107.137.097.117.11697,700
16 Feb 20247.147.157.107.127.12456,000
15 Feb 20247.137.137.087.127.12429,200
14 Feb 20247.167.177.087.127.12615,200
14 Feb 20240.104 Dividend
13 Feb 20247.227.277.137.197.092,122,800
12 Feb 20247.287.307.277.307.19835,500
09 Feb 20247.257.287.227.267.15856,400
08 Feb 20247.217.247.197.247.14565,500
07 Feb 20247.187.247.177.207.10589,300
06 Feb 20247.197.207.117.187.08603,200
05 Feb 20247.207.237.157.177.07620,900
02 Feb 20247.167.257.167.207.10551,200
01 Feb 20247.147.227.147.187.08694,500
31 Jan 20247.187.197.137.137.03441,800
30 Jan 20247.187.207.157.207.10408,000
29 Jan 20247.137.207.127.187.08595,200
26 Jan 20247.107.137.107.107.00383,200
25 Jan 20247.107.147.067.107.00326,300
24 Jan 20247.147.147.067.127.02445,800
23 Jan 20247.127.147.117.147.04300,400
22 Jan 20247.157.167.117.127.02469,800
19 Jan 20247.117.157.067.157.05449,400
18 Jan 20247.007.116.997.096.99606,600
17 Jan 20246.997.026.946.966.86715,400
16 Jan 20247.007.056.997.036.93711,300
12 Jan 20247.007.057.007.026.92650,300
12 Jan 20240.104 Dividend
11 Jan 20247.187.187.077.116.901,824,700
10 Jan 20247.187.207.147.156.94655,800
09 Jan 20247.147.167.127.166.95502,800
08 Jan 20247.107.157.107.126.91562,500
05 Jan 20247.077.157.077.106.89390,500
04 Jan 20247.067.137.067.106.89644,900
03 Jan 20247.127.127.047.066.86674,400
02 Jan 20247.047.147.027.116.90765,500
29 Dec 20237.087.097.037.066.861,195,900
28 Dec 20237.087.117.067.086.88649,700
27 Dec 20237.137.147.067.106.89890,600
26 Dec 20237.197.207.087.146.931,055,700
22 Dec 20237.157.257.157.196.98597,200
21 Dec 20237.177.187.127.156.94499,300
20 Dec 20237.197.247.117.126.91735,100
19 Dec 20237.207.227.157.206.99685,600
18 Dec 20237.157.197.107.156.94883,100
15 Dec 20237.237.257.157.176.96691,800
14 Dec 20237.307.357.217.267.05676,900
14 Dec 20230.117 Dividend
13 Dec 20237.397.437.357.387.051,929,500
12 Dec 20237.407.427.377.417.08539,300
11 Dec 20237.387.407.367.407.07596,100
08 Dec 20237.387.397.357.387.05441,800
07 Dec 20237.377.387.337.387.05593,200
06 Dec 20237.377.387.317.347.02516,500
05 Dec 20237.327.367.297.367.03500,300
04 Dec 20237.327.347.287.327.00493,900
01 Dec 20237.217.337.207.337.01835,800
30 Nov 20237.257.287.107.206.88810,700
29 Nov 20237.237.257.197.216.89384,200
28 Nov 20237.197.237.187.216.89407,700
27 Nov 20237.157.207.127.186.86337,300
24 Nov 20237.127.207.127.206.88292,800
22 Nov 20237.087.157.087.156.83427,000
21 Nov 20237.117.127.087.096.78380,000
20 Nov 20237.077.157.077.136.81660,800
17 Nov 20236.977.146.977.116.80663,300
16 Nov 20237.027.046.957.006.69489,700
15 Nov 20237.077.076.987.076.761,008,100
14 Nov 20236.997.086.977.076.76809,800
14 Nov 20230.117 Dividend
13 Nov 20237.157.197.057.066.641,997,400
10 Nov 20237.187.207.077.166.73682,800
09 Nov 20237.207.257.137.146.71669,700
08 Nov 20237.167.197.077.186.75490,800
07 Nov 20237.067.186.967.116.68649,300
06 Nov 20237.217.227.037.066.64908,500
03 Nov 20237.107.297.067.226.791,057,500
02 Nov 20237.097.207.027.186.75927,500
01 Nov 20236.696.986.656.946.521,416,400
31 Oct 20236.356.606.356.566.171,045,300
30 Oct 20236.206.306.136.295.91878,600
27 Oct 20236.116.266.076.175.80941,900
26 Oct 20236.186.226.056.095.721,641,000
25 Oct 20236.446.446.196.255.871,509,400
24 Oct 20236.586.636.386.446.05953,000
23 Oct 20236.846.856.356.506.111,281,200
20 Oct 20236.897.366.796.836.42938,200
19 Oct 20236.357.006.326.846.432,388,600
18 Oct 20236.846.856.336.406.023,925,100
17 Oct 20237.057.106.816.926.502,098,500
16 Oct 20237.397.427.007.116.681,708,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...