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 28, 2021	11.13	11.19	11.02	11.13	666,512	+0.10(+0.91%)
May 27, 2021	11.00	11.07	10.90	11.03	656,304	+0.11(+1.01%)
May 26, 2021	10.86	10.95	10.76	10.92	617,890	+0.06(+0.55%)
May 25, 2021	11.03	11.04	10.80	10.86	1,163,951	-0.16(-1.45%)
May 24, 2021	10.98	11.06	10.93	11.02	472,414	+0.13(+1.19%)
May 21, 2021	11.05	11.19	10.79	10.89	1,152,879	-0.28(-2.51%)
May 20, 2021	10.85	11.23	10.81	11.17	1,847,140	+0.36(+3.33%)
May 19, 2021	10.70	10.90	10.51	10.81	2,145,132	+0.06(+0.56%)
May 18, 2021	11.12	11.12	10.73	10.75	1,869,998	-0.34(-3.07%)
May 17, 2021	11.29	11.29	10.85	11.09	914,611	-0.05(-0.45%)
May 14, 2021	11.49	11.65	11.12	11.14	554,857	-0.28(-2.45%)
May 13, 2021	11.63	11.63	11.38	11.42	511,224	-0.24(-2.06%)
May 12, 2021	12.12	12.12	11.61	11.66	665,892	-0.37(-3.08%)
May 11, 2021	11.90	12.12	11.87	12.03	529,198	+0.08(+0.67%)
May 10, 2021	12.00	12.15	11.95	11.95	679,648	+0.08(+0.67%)
May 07, 2021	11.70	11.89	11.70	11.87	454,022	+0.24(+2.06%)
May 06, 2021	11.50	11.68	11.42	11.63	425,309	+0.20(+1.75%)
May 05, 2021	11.45	11.50	11.39	11.43	519,744	+0.05(+0.44%)
May 04, 2021	11.34	11.46	11.26	11.38	578,337	+0.04(+0.35%)

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.