Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

7.850 -0.040 (-0.51%)
Official Closing Price Updated: 6:30 PM EDT, Jul 28, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 28, 2025 7.900 7.900 7.820 7.850 699,647 -0.04(-0.51%)
Jul 25, 2025 7.900 7.920 7.850 7.890 615,935 -0.01(-0.13%)
Jul 24, 2025 7.880 7.920 7.870 7.900 657,150 +0.05(+0.64%)
Jul 23, 2025 7.750 7.870 7.740 7.850 853,351 +0.12(+1.55%)
Jul 22, 2025 7.710 7.740 7.700 7.730 470,891 +0.01(+0.13%)
Jul 21, 2025 7.720 7.770 7.700 7.720 683,386 +0.00(+0.00%)
Jul 18, 2025 7.790 7.790 7.700 7.720 594,373 -0.01(-0.13%)
Jul 17, 2025 7.710 7.740 7.700 7.730 670,241 +0.04(+0.52%)
Jul 16, 2025 7.730 7.740 7.670 7.690 737,565 -0.04(-0.52%)
Jul 15, 2025 7.830 7.860 7.700 7.730 1,578,644 -0.23(-2.89%)
Jul 14, 2025 7.940 7.975 7.920 7.960 3,083,398 +0.02(+0.25%)
Jul 11, 2025 7.930 7.940 7.870 7.940 1,102,269 +0.03(+0.38%)
Jul 10, 2025 7.870 7.930 7.870 7.910 596,092 +0.02(+0.25%)
Jul 09, 2025 7.900 7.920 7.880 7.890 634,879 +0.02(+0.25%)
Jul 08, 2025 7.840 7.910 7.830 7.870 600,418 +0.02(+0.25%)
Jul 07, 2025 7.920 7.920 7.830 7.850 986,832 -0.08(-1.01%)
Jul 03, 2025 7.850 7.935 7.840 7.930 431,115 +0.11(+1.41%)
Jul 02, 2025 7.880 7.880 7.820 7.820 951,122 -0.05(-0.64%)
Jul 01, 2025 7.780 7.920 7.766 7.870 1,772,292 +0.12(+1.55%)
Jun 30, 2025 7.630 7.770 7.600 7.750 1,254,805 +0.15(+1.97%)
Jun 27, 2025 7.570 7.620 7.550 7.600 893,216 +0.03(+0.40%)
Jun 26, 2025 7.590 7.590 7.540 7.570 579,474 +0.00(+0.00%)
Jun 25, 2025 7.600 7.600 7.540 7.570 581,500 -0.03(-0.39%)
Jun 24, 2025 7.580 7.600 7.530 7.600 728,823 +0.08(+1.06%)
Jun 23, 2025 7.420 7.540 7.382 7.520 924,715 +0.10(+1.35%)
Jun 20, 2025 7.440 7.500 7.400 7.420 770,713 -0.06(-0.80%)
Jun 18, 2025 7.500 7.530 7.470 7.480 466,704 +0.02(+0.27%)
Jun 17, 2025 7.490 7.520 7.450 7.460 635,542 -0.05(-0.67%)
Jun 16, 2025 7.500 7.590 7.500 7.510 1,214,051 +0.02(+0.23%)
Jun 13, 2025 7.542 7.572 7.473 7.493 2,780,548 -0.09(-1.17%)
Jun 12, 2025 7.562 7.591 7.532 7.582 959,789 +0.02(+0.33%)
Jun 11, 2025 7.631 7.631 7.552 7.557 1,127,320 -0.05(-0.71%)
Jun 10, 2025 7.601 7.611 7.552 7.611 1,143,171 +0.03(+0.39%)
Jun 09, 2025 7.572 7.621 7.523 7.582 1,115,749 +0.04(+0.52%)
Jun 06, 2025 7.503 7.572 7.503 7.542 892,201 +0.06(+0.79%)
Jun 05, 2025 7.513 7.542 7.454 7.483 913,827 -0.03(-0.39%)
Jun 04, 2025 7.523 7.532 7.483 7.513 652,658 +0.03(+0.39%)
Jun 03, 2025 7.463 7.493 7.454 7.483 635,882 +0.02(+0.26%)
Jun 02, 2025 7.454 7.463 7.414 7.463 1,072,840 +0.01(+0.13%)
May 30, 2025 7.316 7.454 7.267 7.454 1,914,326 +0.17(+2.30%)
May 29, 2025 7.217 7.311 7.188 7.286 1,232,224 +0.11(+1.51%)
May 28, 2025 7.148 7.188 7.148 7.178 794,810 +0.03(+0.41%)
May 27, 2025 7.011 7.148 7.011 7.148 1,318,840 +0.21(+2.98%)
May 23, 2025 6.892 7.001 6.883 6.942 1,310,346 -0.07(-0.98%)
May 22, 2025 7.011 7.055 6.981 7.011 616,034 +0.00(+0.00%)
May 21, 2025 7.099 7.119 6.991 7.011 883,240 -0.15(-2.06%)
May 20, 2025 7.139 7.158 7.099 7.158 872,688 +0.07(+0.97%)
May 19, 2025 6.912 7.119 6.892 7.089 1,207,388 +0.14(+1.98%)
May 16, 2025 6.892 7.001 6.843 6.951 2,421,952 +0.14(+2.02%)
May 15, 2025 6.794 6.883 6.784 6.814 1,993,271 -0.02(-0.33%)
May 14, 2025 6.865 6.883 6.827 6.836 2,609,845 -0.02(-0.28%)
May 13, 2025 6.817 6.885 6.793 6.856 1,825,696 +0.06(+0.85%)
May 12, 2025 6.662 6.835 6.643 6.798 1,873,773 +0.22(+3.39%)
May 09, 2025 6.633 6.643 6.565 6.575 954,937 -0.06(-0.88%)
May 08, 2025 6.546 6.643 6.536 6.633 953,236 +0.14(+2.09%)
May 07, 2025 6.507 6.565 6.488 6.497 967,577 +0.03(+0.45%)
May 06, 2025 6.555 6.575 6.468 6.468 938,227 -0.14(-2.05%)
May 05, 2025 6.633 6.652 6.575 6.604 874,550 -0.06(-0.87%)
May 02, 2025 6.594 6.701 6.536 6.662 1,103,170 +0.15(+2.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.