Cornerstone Total Return Fund, Inc. (CRF) AMEX
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Cornerstone Total Return Fund, Inc. (CRF) 10 years ago, it would be worth $2,436.86 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,411.07, while $1000 invested 1 year ago would be worth $1,034.78. This corresponds to total returns of 143.69%, 41.11%, 3.48%, respectively, with annualized returns of 9.31%, 7.13%, 3.48%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 7.07 | 7.14 | 7.14 | 7.15 | 7.07 | 1.18M |
| July 30, 2026 | 7.01 | 7.04 | 7.04 | 7.04 | 6.99 | 680,803 |
| July 29, 2026 | 7.05 | 6.97 | 6.97 | 7.07 | 6.96 | 1.24M |
| July 28, 2026 | 7.01 | 7.03 | 7.03 | 7.05 | 7 | 827,368 |
| July 27, 2026 | 7.04 | 7.01 | 7.01 | 7.07 | 6.99 | 887,933 |
| July 24, 2026 | 6.98 | 7 | 7 | 7.03 | 6.94 | 1.27M |
| July 23, 2026 | 7.06 | 6.95 | 6.95 | 7.09 | 6.93 | 1.25M |
| July 22, 2026 | 7.12 | 7.09 | 7.09 | 7.13 | 7.09 | 462,236 |
| July 21, 2026 | 7.11 | 7.11 | 7.11 | 7.14 | 7.1 | 521,168 |
| July 20, 2026 | 7.12 | 7.11 | 7.11 | 7.12 | 7.07 | 685,732 |
| July 17, 2026 | 7.09 | 7.1 | 7.1 | 7.1 | 7.06 | 870,023 |
| July 16, 2026 | 7.1 | 7.11 | 7.11 | 7.14 | 7.09 | 735,399 |
| July 15, 2026 | 7.12 | 7.11 | 7.11 | 7.16 | 7.1 | 1.46M |
| July 14, 2026 | 7.23 | 7.24 | 7.24 | 7.27 | 7.23 | 4.06M |
| July 13, 2026 | 7.28 | 7.24 | 7.24 | 7.29 | 7.2 | 2.06M |
| July 10, 2026 | 7.23 | 7.28 | 7.28 | 7.28 | 7.22 | 724,185 |
| July 09, 2026 | 7.2 | 7.24 | 7.24 | 7.25 | 7.18 | 845,260 |
| July 08, 2026 | 7.17 | 7.16 | 7.16 | 7.19 | 7.14 | 756,663 |
| July 07, 2026 | 7.19 | 7.17 | 7.17 | 7.22 | 7.14 | 692,233 |
| July 06, 2026 | 7.14 | 7.19 | 7.19 | 7.21 | 7.14 | 777,510 |
| July 02, 2026 | 7.2 | 7.14 | 7.14 | 7.22 | 7.12 | 948,444 |
| July 01, 2026 | 7.18 | 7.16 | 7.16 | 7.23 | 7.16 | 1.19M |
| June 30, 2026 | 7.15 | 7.18 | 7.18 | 7.27 | 7.15 | 2.04M |
| June 29, 2026 | 7.08 | 7.14 | 7.14 | 7.15 | 7.08 | 1.33M |
| June 26, 2026 | 7.08 | 7.08 | 7.08 | 7.11 | 7.07 | 720,338 |
| June 25, 2026 | 7.07 | 7.12 | 7.12 | 7.12 | 7.04 | 731,580 |
| June 24, 2026 | 7.04 | 7.01 | 7.01 | 7.08 | 7 | 939,470 |
| June 23, 2026 | 7.08 | 7.01 | 7.01 | 7.11 | 7 | 1M |
| June 22, 2026 | 7.12 | 7.12 | 7.12 | 7.16 | 7.12 | 764,100 |
| June 18, 2026 | 7.09 | 7.14 | 7.14 | 7.15 | 7.09 | 710,242 |
| June 17, 2026 | 7.07 | 7.08 | 7.08 | 7.11 | 7.06 | 775,131 |
| June 16, 2026 | 7.09 | 7.06 | 7.06 | 7.12 | 7.03 | 956,601 |
| June 15, 2026 | 7.12 | 7.11 | 7.11 | 7.16 | 7.07 | 1.27M |
| June 12, 2026 | 7.16 | 7.16 | 7.16 | 7.24 | 7.16 | 3.27M |
| June 11, 2026 | 7.13 | 7.18 | 7.18 | 7.21 | 7.1 | 1.2M |
| June 10, 2026 | 7.16 | 7.1 | 7.1 | 7.22 | 7.1 | 1.17M |
| June 09, 2026 | 7.21 | 7.19 | 7.19 | 7.24 | 7.12 | 968,773 |
| June 08, 2026 | 7.24 | 7.21 | 7.21 | 7.25 | 7.19 | 1.11M |
| June 05, 2026 | 7.2 | 7.2 | 7.2 | 7.25 | 7.14 | 1.26M |
| June 04, 2026 | 7.17 | 7.23 | 7.23 | 7.26 | 7.16 | 1M |
| June 03, 2026 | 7.25 | 7.17 | 7.17 | 7.26 | 7.15 | 1.41M |
| June 02, 2026 | 7.28 | 7.25 | 7.25 | 7.29 | 7.25 | 762,278 |
| June 01, 2026 | 7.32 | 7.29 | 7.29 | 7.32 | 7.26 | 1.18M |
| May 29, 2026 | 7.29 | 7.32 | 7.32 | 7.35 | 7.28 | 912,953 |
| May 28, 2026 | 7.27 | 7.28 | 7.28 | 7.28 | 7.24 | 669,106 |
| May 27, 2026 | 7.27 | 7.27 | 7.27 | 7.29 | 7.22 | 761,109 |
| May 26, 2026 | 7.25 | 7.26 | 7.26 | 7.28 | 7.24 | 612,748 |
| May 22, 2026 | 7.23 | 7.23 | 7.23 | 7.25 | 7.2 | 619,320 |
| May 21, 2026 | 7.18 | 7.2 | 7.2 | 7.22 | 7.17 | 489,202 |
| May 20, 2026 | 7.11 | 7.23 | 7.23 | 7.23 | 7.09 | 864,304 |
| May 19, 2026 | 7.03 | 7.08 | 7.08 | 7.11 | 7.03 | 943,450 |
| May 18, 2026 | 7.18 | 7.06 | 7.06 | 7.2 | 7.05 | 2.01M |
| May 15, 2026 | 7.2 | 7.19 | 7.19 | 7.27 | 7.18 | 1M |
| May 14, 2026 | 7.4 | 7.42 | 7.42 | 7.42 | 7.36 | 3.59M |
| May 13, 2026 | 7.4 | 7.41 | 7.41 | 7.42 | 7.38 | 1.37M |
| May 12, 2026 | 7.28 | 7.38 | 7.38 | 7.38 | 7.28 | 1.37M |
| May 11, 2026 | 7.3 | 7.3 | 7.3 | 7.35 | 7.28 | 1.81M |
| May 08, 2026 | 7.34 | 7.33 | 7.33 | 7.37 | 7.32 | 944,596 |
| May 07, 2026 | 7.36 | 7.33 | 7.33 | 7.39 | 7.32 | 754,282 |
| May 06, 2026 | 7.36 | 7.37 | 7.37 | 7.4 | 7.34 | 978,775 |