Indicators

Cornerstone Total Return Fund, Inc. (NY: CRF )

7.650 +0.090 (+1.19%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	7.210	7.260	7.210	7.260	366,288	+0.05(+0.69%)
Feb 28, 2024	7.200	7.220	7.175	7.210	433,081	+0.01(+0.14%)
Feb 27, 2024	7.210	7.210	7.160	7.200	381,398	+0.01(+0.14%)
Feb 26, 2024	7.210	7.210	7.160	7.190	636,314	-0.02(-0.28%)
Feb 23, 2024	7.210	7.220	7.200	7.210	310,878	+0.02(+0.28%)
Feb 22, 2024	7.150	7.200	7.150	7.190	512,121	+0.07(+0.98%)
Feb 21, 2024	7.150	7.150	7.112	7.120	404,119	+0.01(+0.14%)
Feb 20, 2024	7.100	7.130	7.090	7.110	697,663	-0.01(-0.14%)
Feb 16, 2024	7.140	7.150	7.100	7.120	456,021	+0.00(+0.00%)
Feb 15, 2024	7.130	7.130	7.080	7.120	428,172	+0.00(+0.00%)
Feb 14, 2024	7.160	7.170	7.080	7.120	615,191	-0.07(-0.97%)
Feb 13, 2024	7.220	7.270	7.130	7.190	2,119,865	-0.11(-1.51%)
Feb 12, 2024	7.280	7.300	7.270	7.300	834,411	+0.04(+0.55%)
Feb 09, 2024	7.250	7.275	7.220	7.260	856,393	+0.02(+0.28%)
Feb 08, 2024	7.210	7.240	7.190	7.240	565,544	+0.04(+0.56%)
Feb 07, 2024	7.180	7.240	7.170	7.200	589,285	+0.02(+0.28%)
Feb 06, 2024	7.190	7.200	7.110	7.180	603,234	+0.01(+0.14%)
Feb 05, 2024	7.200	7.230	7.150	7.170	619,839	-0.03(-0.42%)
Feb 02, 2024	7.160	7.250	7.160	7.200	551,371	+0.02(+0.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.