Cornerstone Total Return Fund, Inc. (CRF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 7.81 | 7.81 | 7.72 | 7.80 | 7.80 | 332,000 |
| 25 Jul 2024 | 7.74 | 7.81 | 7.67 | 7.73 | 7.73 | 510,600 |
| 24 Jul 2024 | 7.79 | 7.80 | 7.70 | 7.74 | 7.74 | 514,100 |
| 23 Jul 2024 | 7.84 | 7.84 | 7.77 | 7.82 | 7.82 | 301,100 |
| 22 Jul 2024 | 7.74 | 7.83 | 7.71 | 7.80 | 7.80 | 538,600 |
| 19 Jul 2024 | 7.70 | 7.74 | 7.69 | 7.74 | 7.74 | 296,200 |
| 18 Jul 2024 | 7.75 | 7.78 | 7.70 | 7.72 | 7.72 | 470,200 |
| 17 Jul 2024 | 7.71 | 7.78 | 7.70 | 7.77 | 7.77 | 857,000 |
| 16 Jul 2024 | 7.70 | 7.75 | 7.67 | 7.74 | 7.74 | 703,800 |
| 15 Jul 2024 | 7.74 | 7.75 | 7.67 | 7.72 | 7.72 | 878,600 |
| 15 Jul 2024 | 0.104 Dividend | |||||
| 12 Jul 2024 | 7.80 | 7.84 | 7.79 | 7.82 | 7.72 | 1,950,700 |
| 11 Jul 2024 | 7.88 | 7.89 | 7.63 | 7.78 | 7.68 | 1,512,600 |
| 10 Jul 2024 | 7.86 | 7.90 | 7.86 | 7.86 | 7.76 | 779,900 |
| 09 Jul 2024 | 7.88 | 7.92 | 7.82 | 7.86 | 7.76 | 1,100,500 |
| 08 Jul 2024 | 7.88 | 7.95 | 7.88 | 7.88 | 7.78 | 613,300 |
| 05 Jul 2024 | 7.89 | 7.92 | 7.86 | 7.90 | 7.79 | 666,900 |
| 03 Jul 2024 | 7.87 | 7.89 | 7.86 | 7.89 | 7.79 | 288,200 |
| 02 Jul 2024 | 7.85 | 7.90 | 7.85 | 7.88 | 7.78 | 457,200 |
| 01 Jul 2024 | 7.85 | 7.88 | 7.83 | 7.87 | 7.77 | 620,500 |
| 28 Jun 2024 | 7.77 | 7.88 | 7.75 | 7.85 | 7.75 | 624,200 |
| 27 Jun 2024 | 7.73 | 7.85 | 7.70 | 7.74 | 7.64 | 703,400 |
| 26 Jun 2024 | 7.74 | 7.76 | 7.73 | 7.76 | 7.66 | 328,500 |
| 25 Jun 2024 | 7.73 | 7.77 | 7.70 | 7.77 | 7.67 | 457,100 |
| 24 Jun 2024 | 7.70 | 7.74 | 7.67 | 7.71 | 7.61 | 598,700 |
| 21 Jun 2024 | 7.64 | 7.69 | 7.61 | 7.67 | 7.57 | 373,100 |
| 20 Jun 2024 | 7.63 | 7.65 | 7.58 | 7.62 | 7.52 | 602,700 |
| 18 Jun 2024 | 7.64 | 7.66 | 7.62 | 7.65 | 7.55 | 468,400 |
| 17 Jun 2024 | 7.60 | 7.66 | 7.60 | 7.64 | 7.54 | 527,800 |
| 14 Jun 2024 | 7.65 | 7.71 | 7.60 | 7.62 | 7.52 | 570,500 |
| 14 Jun 2024 | 0.104 Dividend | |||||
| 13 Jun 2024 | 7.74 | 7.77 | 7.72 | 7.77 | 7.56 | 955,100 |
| 12 Jun 2024 | 7.85 | 7.85 | 7.73 | 7.77 | 7.56 | 670,200 |
| 11 Jun 2024 | 7.77 | 7.83 | 7.74 | 7.76 | 7.55 | 701,600 |
| 10 Jun 2024 | 7.77 | 7.78 | 7.71 | 7.73 | 7.53 | 705,300 |
| 07 Jun 2024 | 7.83 | 7.84 | 7.77 | 7.78 | 7.57 | 503,900 |
| 06 Jun 2024 | 7.75 | 7.83 | 7.75 | 7.83 | 7.62 | 585,800 |
| 05 Jun 2024 | 7.71 | 7.80 | 7.70 | 7.80 | 7.59 | 792,900 |
| 04 Jun 2024 | 7.71 | 7.77 | 7.69 | 7.75 | 7.54 | 594,500 |
| 03 Jun 2024 | 7.69 | 7.76 | 7.64 | 7.69 | 7.49 | 875,900 |
| 31 May 2024 | 7.55 | 7.67 | 7.55 | 7.65 | 7.45 | 770,700 |
| 30 May 2024 | 7.58 | 7.60 | 7.50 | 7.56 | 7.36 | 469,500 |
| 29 May 2024 | 7.57 | 7.58 | 7.53 | 7.55 | 7.35 | 420,200 |
| 28 May 2024 | 7.56 | 7.60 | 7.50 | 7.58 | 7.38 | 629,400 |
| 24 May 2024 | 7.60 | 7.61 | 7.52 | 7.55 | 7.35 | 403,300 |
| 23 May 2024 | 7.59 | 7.61 | 7.53 | 7.57 | 7.37 | 365,000 |
| 22 May 2024 | 7.55 | 7.59 | 7.53 | 7.59 | 7.39 | 345,100 |
| 21 May 2024 | 7.62 | 7.62 | 7.53 | 7.56 | 7.36 | 507,600 |
| 20 May 2024 | 7.55 | 7.66 | 7.55 | 7.61 | 7.41 | 555,100 |
| 17 May 2024 | 7.52 | 7.56 | 7.50 | 7.56 | 7.36 | 392,400 |
| 16 May 2024 | 7.52 | 7.52 | 7.46 | 7.47 | 7.27 | 523,100 |
| 15 May 2024 | 7.55 | 7.55 | 7.45 | 7.49 | 7.29 | 641,600 |
| 14 May 2024 | 7.41 | 7.53 | 7.31 | 7.50 | 7.30 | 1,015,300 |
| 14 May 2024 | 0.104 Dividend | |||||
| 13 May 2024 | 7.66 | 7.67 | 7.52 | 7.55 | 7.25 | 2,388,200 |
| 10 May 2024 | 7.71 | 7.71 | 7.65 | 7.67 | 7.36 | 620,700 |
| 09 May 2024 | 7.68 | 7.71 | 7.65 | 7.70 | 7.39 | 600,900 |
| 08 May 2024 | 7.65 | 7.70 | 7.60 | 7.67 | 7.36 | 437,500 |
| 07 May 2024 | 7.69 | 7.70 | 7.60 | 7.62 | 7.32 | 481,000 |
| 06 May 2024 | 7.65 | 7.70 | 7.62 | 7.70 | 7.39 | 575,300 |
| 03 May 2024 | 7.59 | 7.64 | 7.57 | 7.57 | 7.27 | 732,600 |
| 02 May 2024 | 7.58 | 7.59 | 7.52 | 7.57 | 7.27 | 371,200 |
| 01 May 2024 | 7.53 | 7.59 | 7.47 | 7.52 | 7.22 | 621,000 |
| 30 Apr 2024 | 7.48 | 7.59 | 7.42 | 7.51 | 7.21 | 750,000 |
| 29 Apr 2024 | 7.45 | 7.53 | 7.41 | 7.49 | 7.19 | 692,400 |
| 26 Apr 2024 | 7.36 | 7.45 | 7.35 | 7.42 | 7.12 | 433,200 |
| 25 Apr 2024 | 7.30 | 7.38 | 7.28 | 7.37 | 7.08 | 492,400 |
| 24 Apr 2024 | 7.37 | 7.41 | 7.35 | 7.41 | 7.11 | 428,900 |
| 23 Apr 2024 | 7.30 | 7.36 | 7.28 | 7.36 | 7.07 | 384,400 |
| 22 Apr 2024 | 7.22 | 7.28 | 7.18 | 7.26 | 6.97 | 445,400 |
| 19 Apr 2024 | 7.27 | 7.29 | 7.16 | 7.21 | 6.92 | 664,400 |
| 18 Apr 2024 | 7.21 | 7.30 | 7.18 | 7.26 | 6.97 | 805,900 |
| 17 Apr 2024 | 7.15 | 7.22 | 7.13 | 7.19 | 6.90 | 693,400 |
| 16 Apr 2024 | 7.21 | 7.23 | 7.11 | 7.12 | 6.84 | 1,330,400 |
| 15 Apr 2024 | 7.59 | 7.62 | 7.04 | 7.12 | 6.84 | 2,585,900 |
| 12 Apr 2024 | 7.65 | 7.69 | 7.53 | 7.58 | 7.28 | 876,700 |
| 12 Apr 2024 | 0.104 Dividend | |||||
| 11 Apr 2024 | 7.76 | 7.85 | 7.75 | 7.82 | 7.41 | 1,832,000 |
| 10 Apr 2024 | 7.76 | 7.80 | 7.72 | 7.75 | 7.34 | 831,700 |
| 09 Apr 2024 | 7.77 | 7.82 | 7.74 | 7.81 | 7.40 | 1,075,300 |
| 08 Apr 2024 | 7.65 | 7.78 | 7.64 | 7.76 | 7.35 | 1,339,200 |
| 05 Apr 2024 | 7.60 | 7.68 | 7.60 | 7.68 | 7.28 | 517,200 |
| 04 Apr 2024 | 7.64 | 7.79 | 7.58 | 7.60 | 7.20 | 1,206,700 |
| 03 Apr 2024 | 7.55 | 7.65 | 7.54 | 7.62 | 7.22 | 635,700 |
| 02 Apr 2024 | 7.54 | 7.57 | 7.51 | 7.56 | 7.16 | 457,800 |
| 01 Apr 2024 | 7.51 | 7.57 | 7.47 | 7.57 | 7.17 | 925,300 |
| 28 Mar 2024 | 7.46 | 7.55 | 7.46 | 7.51 | 7.11 | 766,800 |
| 27 Mar 2024 | 7.43 | 7.46 | 7.40 | 7.46 | 7.07 | 522,600 |
| 26 Mar 2024 | 7.34 | 7.41 | 7.34 | 7.41 | 7.02 | 548,200 |
| 25 Mar 2024 | 7.35 | 7.38 | 7.33 | 7.38 | 6.99 | 558,700 |
| 22 Mar 2024 | 7.33 | 7.35 | 7.32 | 7.33 | 6.94 | 381,300 |
| 21 Mar 2024 | 7.28 | 7.34 | 7.28 | 7.33 | 6.94 | 495,700 |
| 20 Mar 2024 | 7.28 | 7.31 | 7.27 | 7.30 | 6.92 | 448,500 |
| 19 Mar 2024 | 7.24 | 7.27 | 7.23 | 7.27 | 6.89 | 346,200 |
| 18 Mar 2024 | 7.25 | 7.26 | 7.22 | 7.23 | 6.85 | 572,400 |
| 15 Mar 2024 | 7.24 | 7.24 | 7.21 | 7.24 | 6.86 | 421,400 |
| 14 Mar 2024 | 7.25 | 7.27 | 7.21 | 7.23 | 6.85 | 618,600 |
| 14 Mar 2024 | 0.104 Dividend | |||||
| 13 Mar 2024 | 7.36 | 7.37 | 7.34 | 7.35 | 6.86 | 745,300 |
| 12 Mar 2024 | 7.35 | 7.39 | 7.34 | 7.37 | 6.88 | 679,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.