Cornerstone Total Return Fund, Inc. (CRF) NYSE

8.14

+0.025(+0.31%)

Updated at January 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 09, 20268.078.078.078.098.05814,123
January 08, 20268.098.048.048.098.03945,700
January 07, 20268.18.098.098.118.08900,713
January 06, 20268.098.098.098.128.07796,442
January 05, 20268.088.098.098.18.075.43M
January 02, 20268.028.058.058.068.014.46M
December 31, 20257.988.018.018.057.971.17M
December 30, 20257.977.987.9887.96875,464
December 29, 20257.977.977.977.997.96748,386
December 26, 20257.997.987.9887.98485,030
December 24, 20257.977.987.987.997.96429,004
December 23, 20257.917.967.967.987.91708,929
December 22, 20257.927.927.927.947.92523,041
December 19, 20257.867.917.917.927.85618,132
December 18, 20257.817.857.857.887.81687,144
December 17, 20257.847.797.797.847.78688,600
December 16, 20257.867.87.87.877.79958,205
December 15, 20257.887.867.867.97.83837,522
December 12, 20258.0187.888.027.954.89M
December 11, 20257.987.987.868.037.951.17M
December 10, 202588.027.98.047.92895,000
December 09, 20257.977.967.8487.95712,317
December 08, 20258.027.977.858.057.961.07M
December 05, 20258.028.028.028.038563,864
December 04, 20258.01888.027.98616,336
December 03, 202587.987.9887.96565,100
December 02, 20257.987.967.9687.951.12M
December 01, 20257.947.977.977.997.94871,300
November 28, 20257.957.997.997.997.93921,724
November 26, 20257.867.957.957.967.86637,613
November 25, 20257.737.867.867.877.731.15M
November 24, 20257.717.757.757.87.691.14M
November 21, 20257.737.717.717.757.581.9M
November 20, 20257.97.737.737.927.721M
November 19, 20257.797.817.817.847.76773,627
November 18, 20257.767.777.777.817.711M
November 17, 20257.817.797.797.857.741.21M
November 14, 20257.87.817.817.887.721.55M
November 13, 20258.077.987.868.097.964.5M
November 12, 20258.078.088.088.088.03984,600
November 11, 20258.058.078.078.088.041.11M
November 10, 20258.068.078.078.098.03841,343
November 07, 202587.967.9687.92.64M
November 06, 20258.1888.17.961.06M
November 05, 20258.058.078.078.088.02606,200
November 04, 20258.088.048.048.088960,613
November 03, 20258.098.118.118.118.05661,442
October 31, 20258.078.078.078.18.04877,629
October 30, 20258.058.038.038.098.01723,300
October 29, 20258.028.048.048.098.02671,000
October 28, 20258.018.048.048.087.98641,118
October 27, 20258888.057.96715,200
October 24, 20257.957.947.947.987.93748,742
October 23, 20257.897.927.927.967.88555,080
October 22, 20257.947.877.877.957.86959,600
October 21, 20257.997.957.9587.92739,044
October 20, 20257.997.997.998.057.97858,400
October 17, 20257.937.997.998.037.88927,100
October 16, 20258.057.947.948.077.921.22M
October 15, 20257.998.048.048.077.971.62M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved