Cornerstone Total Return Fund, Inc. (CRF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 7.36 | 7.45 | 7.35 | 7.42 | 7.42 | 432,100 |
| Apr 25, 2024 | 7.30 | 7.38 | 7.28 | 7.37 | 7.37 | 492,400 |
| Apr 24, 2024 | 7.37 | 7.41 | 7.35 | 7.41 | 7.41 | 428,900 |
| Apr 23, 2024 | 7.30 | 7.36 | 7.28 | 7.36 | 7.36 | 384,400 |
| Apr 22, 2024 | 7.22 | 7.28 | 7.18 | 7.26 | 7.26 | 445,400 |
| Apr 19, 2024 | 7.27 | 7.29 | 7.16 | 7.21 | 7.21 | 664,400 |
| Apr 18, 2024 | 7.21 | 7.30 | 7.18 | 7.26 | 7.26 | 805,900 |
| Apr 17, 2024 | 7.15 | 7.22 | 7.13 | 7.19 | 7.19 | 693,400 |
| Apr 16, 2024 | 7.21 | 7.23 | 7.11 | 7.12 | 7.12 | 1,330,400 |
| Apr 15, 2024 | 7.59 | 7.62 | 7.04 | 7.12 | 7.12 | 2,585,900 |
| Apr 12, 2024 | 7.65 | 7.69 | 7.53 | 7.58 | 7.58 | 876,700 |
| Apr 12, 2024 | 0.104 Dividend | |||||
| Apr 11, 2024 | 7.76 | 7.85 | 7.75 | 7.82 | 7.72 | 1,832,000 |
| Apr 10, 2024 | 7.76 | 7.80 | 7.72 | 7.75 | 7.65 | 831,700 |
| Apr 09, 2024 | 7.77 | 7.82 | 7.74 | 7.81 | 7.71 | 1,075,300 |
| Apr 08, 2024 | 7.65 | 7.78 | 7.64 | 7.76 | 7.66 | 1,339,200 |
| Apr 05, 2024 | 7.60 | 7.68 | 7.60 | 7.68 | 7.58 | 517,200 |
| Apr 04, 2024 | 7.64 | 7.79 | 7.58 | 7.60 | 7.50 | 1,206,700 |
| Apr 03, 2024 | 7.55 | 7.65 | 7.54 | 7.62 | 7.52 | 635,700 |
| Apr 02, 2024 | 7.54 | 7.57 | 7.51 | 7.56 | 7.46 | 457,800 |
| Apr 01, 2024 | 7.51 | 7.57 | 7.47 | 7.57 | 7.47 | 925,300 |
| Mar 28, 2024 | 7.46 | 7.55 | 7.46 | 7.51 | 7.41 | 766,800 |
| Mar 27, 2024 | 7.43 | 7.46 | 7.40 | 7.46 | 7.36 | 522,600 |
| Mar 26, 2024 | 7.34 | 7.41 | 7.34 | 7.41 | 7.31 | 548,200 |
| Mar 25, 2024 | 7.35 | 7.38 | 7.33 | 7.38 | 7.28 | 558,700 |
| Mar 22, 2024 | 7.33 | 7.35 | 7.32 | 7.33 | 7.23 | 381,300 |
| Mar 21, 2024 | 7.28 | 7.34 | 7.28 | 7.33 | 7.23 | 495,700 |
| Mar 20, 2024 | 7.28 | 7.31 | 7.27 | 7.30 | 7.20 | 448,500 |
| Mar 19, 2024 | 7.24 | 7.27 | 7.23 | 7.27 | 7.17 | 346,200 |
| Mar 18, 2024 | 7.25 | 7.26 | 7.22 | 7.23 | 7.13 | 572,400 |
| Mar 15, 2024 | 7.24 | 7.24 | 7.21 | 7.24 | 7.14 | 421,400 |
| Mar 14, 2024 | 7.25 | 7.27 | 7.21 | 7.23 | 7.13 | 618,600 |
| Mar 14, 2024 | 0.104 Dividend | |||||
| Mar 13, 2024 | 7.36 | 7.37 | 7.34 | 7.35 | 7.15 | 745,300 |
| Mar 12, 2024 | 7.35 | 7.39 | 7.34 | 7.37 | 7.17 | 679,100 |
| Mar 11, 2024 | 7.31 | 7.36 | 7.30 | 7.35 | 7.15 | 570,400 |
| Mar 08, 2024 | 7.33 | 7.38 | 7.29 | 7.32 | 7.12 | 497,500 |
| Mar 07, 2024 | 7.28 | 7.37 | 7.28 | 7.35 | 7.15 | 598,700 |
| Mar 06, 2024 | 7.27 | 7.32 | 7.27 | 7.29 | 7.09 | 567,100 |
| Mar 05, 2024 | 7.32 | 7.32 | 7.25 | 7.26 | 7.06 | 656,300 |
| Mar 04, 2024 | 7.32 | 7.35 | 7.31 | 7.32 | 7.12 | 486,000 |
| Mar 01, 2024 | 7.26 | 7.35 | 7.25 | 7.32 | 7.12 | 765,300 |
| Feb 29, 2024 | 7.21 | 7.26 | 7.21 | 7.26 | 7.06 | 366,900 |
| Feb 28, 2024 | 7.20 | 7.22 | 7.18 | 7.21 | 7.01 | 433,000 |
| Feb 27, 2024 | 7.21 | 7.21 | 7.16 | 7.20 | 7.00 | 382,400 |
| Feb 26, 2024 | 7.21 | 7.21 | 7.16 | 7.19 | 6.99 | 636,200 |
| Feb 23, 2024 | 7.21 | 7.22 | 7.20 | 7.21 | 7.01 | 310,800 |
| Feb 22, 2024 | 7.15 | 7.20 | 7.15 | 7.19 | 6.99 | 513,100 |
| Feb 21, 2024 | 7.15 | 7.15 | 7.11 | 7.12 | 6.93 | 405,100 |
| Feb 20, 2024 | 7.10 | 7.13 | 7.09 | 7.11 | 6.92 | 697,700 |
| Feb 16, 2024 | 7.14 | 7.15 | 7.10 | 7.12 | 6.93 | 456,000 |
| Feb 15, 2024 | 7.13 | 7.13 | 7.08 | 7.12 | 6.93 | 429,200 |
| Feb 14, 2024 | 7.16 | 7.17 | 7.08 | 7.12 | 6.93 | 615,200 |
| Feb 14, 2024 | 0.104 Dividend | |||||
| Feb 13, 2024 | 7.22 | 7.27 | 7.13 | 7.19 | 6.89 | 2,122,800 |
| Feb 12, 2024 | 7.28 | 7.30 | 7.27 | 7.30 | 7.00 | 835,500 |
| Feb 09, 2024 | 7.25 | 7.28 | 7.22 | 7.26 | 6.96 | 856,400 |
| Feb 08, 2024 | 7.21 | 7.24 | 7.19 | 7.24 | 6.94 | 565,500 |
| Feb 07, 2024 | 7.18 | 7.24 | 7.17 | 7.20 | 6.90 | 589,300 |
| Feb 06, 2024 | 7.19 | 7.20 | 7.11 | 7.18 | 6.88 | 603,200 |
| Feb 05, 2024 | 7.20 | 7.23 | 7.15 | 7.17 | 6.87 | 620,900 |
| Feb 02, 2024 | 7.16 | 7.25 | 7.16 | 7.20 | 6.90 | 551,200 |
| Feb 01, 2024 | 7.14 | 7.22 | 7.14 | 7.18 | 6.88 | 694,500 |
| Jan 31, 2024 | 7.18 | 7.19 | 7.13 | 7.13 | 6.84 | 441,800 |
| Jan 30, 2024 | 7.18 | 7.20 | 7.15 | 7.20 | 6.90 | 408,000 |
| Jan 29, 2024 | 7.13 | 7.20 | 7.12 | 7.18 | 6.88 | 595,200 |
| Jan 26, 2024 | 7.10 | 7.13 | 7.10 | 7.10 | 6.81 | 383,200 |
| Jan 25, 2024 | 7.10 | 7.14 | 7.06 | 7.10 | 6.81 | 326,300 |
| Jan 24, 2024 | 7.14 | 7.14 | 7.06 | 7.12 | 6.83 | 445,800 |
| Jan 23, 2024 | 7.12 | 7.14 | 7.11 | 7.14 | 6.84 | 300,400 |
| Jan 22, 2024 | 7.15 | 7.16 | 7.11 | 7.12 | 6.83 | 469,800 |
| Jan 19, 2024 | 7.11 | 7.15 | 7.06 | 7.15 | 6.85 | 449,400 |
| Jan 18, 2024 | 7.00 | 7.11 | 6.99 | 7.09 | 6.80 | 606,600 |
| Jan 17, 2024 | 6.99 | 7.02 | 6.94 | 6.96 | 6.67 | 715,400 |
| Jan 16, 2024 | 7.00 | 7.05 | 6.99 | 7.03 | 6.74 | 711,300 |
| Jan 12, 2024 | 7.00 | 7.05 | 7.00 | 7.02 | 6.73 | 650,300 |
| Jan 12, 2024 | 0.104 Dividend | |||||
| Jan 11, 2024 | 7.18 | 7.18 | 7.07 | 7.11 | 6.72 | 1,824,700 |
| Jan 10, 2024 | 7.18 | 7.20 | 7.14 | 7.15 | 6.75 | 655,800 |
| Jan 09, 2024 | 7.14 | 7.16 | 7.12 | 7.16 | 6.76 | 502,800 |
| Jan 08, 2024 | 7.10 | 7.15 | 7.10 | 7.12 | 6.73 | 562,500 |
| Jan 05, 2024 | 7.07 | 7.15 | 7.07 | 7.10 | 6.71 | 390,500 |
| Jan 04, 2024 | 7.06 | 7.13 | 7.06 | 7.10 | 6.71 | 644,900 |
| Jan 03, 2024 | 7.12 | 7.12 | 7.04 | 7.06 | 6.67 | 674,400 |
| Jan 02, 2024 | 7.04 | 7.14 | 7.02 | 7.11 | 6.72 | 765,500 |
| Dec 29, 2023 | 7.08 | 7.09 | 7.03 | 7.06 | 6.67 | 1,195,900 |
| Dec 28, 2023 | 7.08 | 7.11 | 7.06 | 7.08 | 6.69 | 649,700 |
| Dec 27, 2023 | 7.13 | 7.14 | 7.06 | 7.10 | 6.71 | 890,600 |
| Dec 26, 2023 | 7.19 | 7.20 | 7.08 | 7.14 | 6.74 | 1,055,700 |
| Dec 22, 2023 | 7.15 | 7.25 | 7.15 | 7.19 | 6.79 | 597,200 |
| Dec 21, 2023 | 7.17 | 7.18 | 7.12 | 7.15 | 6.75 | 499,300 |
| Dec 20, 2023 | 7.19 | 7.24 | 7.11 | 7.12 | 6.73 | 735,100 |
| Dec 19, 2023 | 7.20 | 7.22 | 7.15 | 7.20 | 6.80 | 685,600 |
| Dec 18, 2023 | 7.15 | 7.19 | 7.10 | 7.15 | 6.75 | 883,100 |
| Dec 15, 2023 | 7.23 | 7.25 | 7.15 | 7.17 | 6.77 | 691,800 |
| Dec 14, 2023 | 7.30 | 7.35 | 7.21 | 7.26 | 6.86 | 676,900 |
| Dec 14, 2023 | 0.117 Dividend | |||||
| Dec 13, 2023 | 7.39 | 7.43 | 7.35 | 7.38 | 6.86 | 1,929,500 |
| Dec 12, 2023 | 7.40 | 7.42 | 7.37 | 7.41 | 6.89 | 539,300 |
| Dec 11, 2023 | 7.38 | 7.40 | 7.36 | 7.40 | 6.88 | 596,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.