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 (%)
May 29, 2015	23.66	23.75	23.30	23.30	47,434	-0.30(-1.27%)
May 28, 2015	23.61	23.68	23.45	23.60	27,694	+0.08(+0.34%)
May 27, 2015	23.53	23.79	23.50	23.52	71,476	-0.11(-0.47%)
May 26, 2015	23.27	23.63	23.27	23.63	57,261	+0.15(+0.64%)
May 22, 2015	23.41	23.48	23.48	23.48	49,100	+0.15(+0.64%)
May 21, 2015	23.23	23.43	23.22	23.33	17,561	+0.08(+0.34%)
May 20, 2015	23.45	23.45	23.16	23.25	26,409	-0.21(-0.90%)
May 19, 2015	23.49	23.49	23.26	23.46	27,753	+0.15(+0.64%)
May 18, 2015	23.47	23.48	23.24	23.31	47,683	+0.07(+0.32%)
May 15, 2015	23.40	23.56	23.00	23.24	65,248	-0.24(-1.04%)
May 14, 2015	23.33	23.70	23.33	23.48	51,347	-0.14(-0.59%)
May 13, 2015	23.28	23.69	23.28	23.62	38,620	+0.00(+0.00%)
May 12, 2015	23.51	23.80	23.50	23.62	52,540	+0.06(+0.25%)
May 11, 2015	23.32	23.78	23.16	23.56	103,348	+0.24(+1.03%)
May 08, 2015	23.20	23.32	23.07	23.32	68,462	+0.09(+0.39%)
May 07, 2015	23.01	23.31	23.01	23.23	71,301	+0.08(+0.35%)
May 06, 2015	23.09	23.30	22.81	23.15	125,931	+0.15(+0.64%)
May 05, 2015	22.98	23.25	22.90	23.00	69,853	+0.05(+0.22%)
May 04, 2015	23.15	23.16	22.83	22.95	48,778	-0.04(-0.17%)

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.