New Zealand markets open in 6 hours 51 minutes

Cornerstone Total Return Fund, Inc. (CRF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.17-0.14 (-1.05%)
At close: 04:00PM EST
12.80 -0.37 (-2.81%)
Pre-market: 09:08AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202213.0913.2712.0113.1713.173,000,100
21 Jan 202213.5013.6813.2613.3113.311,368,100
20 Jan 202213.6513.7913.5513.6013.60693,600
19 Jan 202213.6013.7413.5813.6413.64654,800
18 Jan 202213.5913.6613.4513.6013.60983,600
14 Jan 202213.6413.7013.5313.6813.68612,900
13 Jan 202213.7613.8113.6213.6813.68750,600
13 Jan 20220.173 Dividend
12 Jan 202214.0414.0713.8913.9413.771,145,300
11 Jan 202213.9514.0713.8514.0013.831,029,100
10 Jan 202213.8013.9913.6713.9613.791,029,800
07 Jan 202213.8113.9213.7013.9013.73730,100
06 Jan 202213.8513.8513.6113.7913.62625,300
05 Jan 202213.9813.9813.6513.7313.56803,600
04 Jan 202213.9213.9713.8513.9513.78527,700
03 Jan 202213.8513.9513.8013.8813.71745,700
31 Dec 202113.7513.8013.7113.7513.58305,500
30 Dec 202113.7713.8113.7113.7713.60385,800
29 Dec 202113.6613.7413.5713.7413.57460,600
28 Dec 202113.5513.6513.5513.6313.46438,900
27 Dec 202113.4013.5813.3913.5513.38422,500
23 Dec 202113.3713.4713.3713.4513.28432,000
22 Dec 202113.1413.3513.1313.3513.18369,100
21 Dec 202113.1713.2612.8713.1613.00566,000
20 Dec 202112.9113.1612.8513.0312.87997,400
17 Dec 202113.0813.2212.8513.1212.96845,800
16 Dec 202113.6113.6113.0813.2013.041,281,100
15 Dec 202113.3613.6213.1513.5913.42700,900
14 Dec 202113.4513.4813.3413.3913.22632,300
14 Dec 20210.154 Dividend
13 Dec 202113.6413.6713.5313.6013.28576,700
10 Dec 202113.6513.7213.5713.6613.34609,700
09 Dec 202113.5313.6113.4313.6013.28400,300
08 Dec 202113.5013.5513.3313.5313.21803,800
07 Dec 202113.6313.6813.4613.5313.21715,400
06 Dec 202113.5813.7313.3413.4813.161,030,400
03 Dec 202113.6513.7813.4313.5913.27744,800
02 Dec 202113.5413.6513.4813.6213.30488,000
01 Dec 202113.6613.8313.4113.4713.15731,300
30 Nov 202113.3813.5913.3213.4813.16692,400
29 Nov 202113.5613.7013.4513.5513.23675,600
26 Nov 202113.2413.3013.0613.2312.92707,500
24 Nov 202113.5913.6213.3513.5013.18567,900
23 Nov 202113.3213.6513.2513.6213.30781,900
22 Nov 202112.8813.3912.8413.1512.841,084,900
19 Nov 202113.1413.1412.5512.7212.421,656,100
18 Nov 202113.4813.4912.9613.1512.841,631,500
17 Nov 202113.8913.8913.3213.3813.061,161,800
16 Nov 202113.9813.9813.7213.8913.56828,700
15 Nov 202113.9714.0213.7713.8013.47911,600
12 Nov 202113.9514.0413.8514.0413.71614,600
12 Nov 20210.154 Dividend
11 Nov 202114.1014.1513.9614.1213.641,009,200
10 Nov 202114.1014.2013.1113.8413.371,977,400
09 Nov 202114.0314.1213.9614.0913.61709,400
08 Nov 202113.9113.9813.8413.9613.48766,000
05 Nov 202113.7213.8713.6813.7913.32661,600
04 Nov 202113.6613.6613.5513.6513.18512,800
03 Nov 202113.5013.6113.4813.6113.14519,100
02 Nov 202113.4713.4913.4213.4913.03295,200
01 Nov 202113.3313.4713.3013.4512.99683,500
29 Oct 202113.2713.3213.1913.2612.81523,900
28 Oct 202113.1913.2513.1713.2512.80363,300
27 Oct 202113.2013.2013.1113.1512.70365,300
26 Oct 202113.1513.2013.1013.2012.75501,600
25 Oct 202113.0013.1012.9713.1012.65481,000
22 Oct 202112.9012.9512.8912.9512.51303,600
21 Oct 202112.9512.9512.8412.9012.46329,000
20 Oct 202112.8812.9412.7912.8112.37345,900
19 Oct 202112.8312.8812.7612.8612.42381,000
18 Oct 202112.7512.8112.7212.7912.35384,800
15 Oct 202112.7412.7712.7112.7412.30301,800
14 Oct 202112.7012.7312.6712.6912.26326,500
14 Oct 20210.154 Dividend
13 Oct 202112.7712.8312.7312.8012.21730,200
12 Oct 202112.8012.8112.7212.7812.19581,400
11 Oct 202112.7812.8312.7512.7612.17539,700
08 Oct 202112.7612.8212.7012.7712.18485,900
07 Oct 202112.7512.8512.7012.7412.16536,200
06 Oct 202112.5312.6512.4712.6512.07545,100
05 Oct 202112.5312.6812.5112.6012.02490,400
04 Oct 202112.5912.6012.4412.4911.92676,300
01 Oct 202112.5612.6012.3712.5812.00548,200
30 Sep 202112.6312.6412.3812.4111.84421,100
29 Sep 202112.5812.5812.3812.4111.84505,100
28 Sep 202112.6612.6612.4612.5211.95651,800
27 Sep 202112.7612.8312.6812.7312.15328,200
24 Sep 202112.8012.8012.6512.7512.17517,600
23 Sep 202112.8212.9012.7912.8012.21500,000
22 Sep 202112.5512.7412.5012.7412.16531,000
21 Sep 202112.5012.5812.4012.4911.92629,200
20 Sep 202112.4112.4111.8412.3511.781,649,600
17 Sep 202112.8812.8812.6512.6712.09656,900
16 Sep 202112.8812.9012.8112.8412.25323,700
15 Sep 202112.9212.9212.8012.8812.29393,700
14 Sep 202112.9812.9812.8512.8912.30697,100
14 Sep 20210.154 Dividend
13 Sep 202113.1313.1313.0213.0912.34708,900
10 Sep 202113.0913.1413.0013.0612.31704,100
09 Sep 202112.8713.0612.8513.0512.31691,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...