Indicators

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

7.760 +0.030 (+0.39%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	9.800	9.900	9.745	9.890	402,000	+0.05(+0.51%)
May 28, 2020	9.710	9.870	9.690	9.840	337,288	+0.17(+1.76%)
May 27, 2020	9.650	9.670	9.550	9.670	282,521	+0.14(+1.47%)
May 26, 2020	9.600	9.640	9.530	9.530	267,706	+0.08(+0.85%)
May 22, 2020	9.370	9.450	9.340	9.450	192,300	+0.10(+1.07%)
May 21, 2020	9.300	9.380	9.291	9.350	160,832	+0.02(+0.21%)
May 20, 2020	9.280	9.347	9.280	9.330	168,857	+0.08(+0.86%)
May 19, 2020	9.260	9.300	9.220	9.250	246,691	+0.00(+0.00%)
May 18, 2020	9.240	9.250	9.170	9.250	343,898	+0.26(+2.89%)
May 15, 2020	9.000	9.050	8.930	8.990	250,400	-0.06(-0.66%)
May 14, 2020	8.910	9.098	8.330	9.050	443,254	-0.23(-2.48%)
May 13, 2020	9.490	9.490	9.210	9.280	631,012	-0.12(-1.28%)
May 12, 2020	9.580	9.600	9.310	9.400	552,947	-0.15(-1.57%)
May 11, 2020	9.490	9.560	9.440	9.550	647,839	+0.10(+1.06%)
May 08, 2020	9.490	9.490	9.385	9.450	341,500	+0.12(+1.29%)
May 07, 2020	9.250	9.340	9.240	9.330	350,410	+0.13(+1.41%)
May 06, 2020	9.180	9.270	9.150	9.200	253,120	+0.06(+0.66%)
May 05, 2020	9.140	9.190	9.120	9.140	231,499	+0.05(+0.55%)
May 04, 2020	8.910	9.090	8.850	9.090	412,798	+0.03(+0.33%)

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.