Cornerstone Total Return Fund, Inc. (CRF) AMEX
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CRF Historical Return
If you invested $1000 in Cornerstone Total Return Fund, Inc. (CRF) 10 years ago, it would be worth $2,579.71 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,489.54, while $1000 invested 1 year ago would be worth $1,083.71. This corresponds to total returns of 157.97%, 48.95%, 8.37%, respectively, with annualized returns of 9.93%, 8.29%, 8.37%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CRF Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 05, 2026 | 7.3 | 7.3 | 7.3 | 7.33 | 7.27 | 614,268 |
| May 04, 2026 | 7.25 | 7.25 | 7.25 | 7.3 | 7.23 | 748,192 |
| May 01, 2026 | 7.31 | 7.24 | 7.24 | 7.38 | 7.23 | 1.56M |
| April 30, 2026 | 7.18 | 7.3 | 7.3 | 7.32 | 7.17 | 1.71M |
| April 29, 2026 | 7.13 | 7.15 | 7.15 | 7.16 | 7.12 | 596,177 |
| April 28, 2026 | 7.14 | 7.14 | 7.14 | 7.18 | 7.12 | 666,382 |
| April 27, 2026 | 7.15 | 7.2 | 7.2 | 7.22 | 7.15 | 903,274 |
| April 24, 2026 | 7.16 | 7.15 | 7.15 | 7.16 | 7.12 | 668,498 |
| April 23, 2026 | 7.12 | 7.12 | 7.12 | 7.15 | 7.09 | 628,125 |
| April 22, 2026 | 7.15 | 7.15 | 7.15 | 7.16 | 7.11 | 813,097 |
| April 21, 2026 | 7.2 | 7.12 | 7.12 | 7.21 | 7.08 | 988,190 |
| April 20, 2026 | 7.22 | 7.17 | 7.17 | 7.26 | 7.15 | 788,031 |
| April 17, 2026 | 7.25 | 7.26 | 7.26 | 7.3 | 7.24 | 833,413 |
| April 16, 2026 | 7.23 | 7.18 | 7.18 | 7.25 | 7.18 | 962,107 |
| April 15, 2026 | 7.27 | 7.24 | 7.24 | 7.29 | 7.21 | 863,819 |
| April 14, 2026 | 7.26 | 7.41 | 7.41 | 7.43 | 7.24 | 3.15M |
| April 13, 2026 | 7.11 | 7.25 | 7.25 | 7.25 | 7.11 | 1.3M |
| April 10, 2026 | 7.12 | 7.15 | 7.15 | 7.17 | 7.11 | 645,729 |
| April 09, 2026 | 7.1 | 7.1 | 7.1 | 7.15 | 7.06 | 1.1M |
| April 08, 2026 | 7.17 | 7.1 | 7.1 | 7.17 | 7.05 | 1.18M |
| April 07, 2026 | 7 | 6.94 | 6.94 | 7.01 | 6.9 | 1.13M |
| April 06, 2026 | 7.05 | 7.03 | 7.03 | 7.07 | 6.96 | 872,950 |
| April 02, 2026 | 6.94 | 7.04 | 7.04 | 7.05 | 6.9 | 835,345 |
| April 01, 2026 | 7 | 7.03 | 7.03 | 7.06 | 6.98 | 1.11M |
| March 31, 2026 | 6.68 | 6.95 | 6.95 | 6.96 | 6.68 | 1.75M |
| March 30, 2026 | 6.67 | 6.63 | 6.63 | 6.72 | 6.56 | 1.17M |
| March 27, 2026 | 6.79 | 6.62 | 6.63 | 6.8 | 6.62 | 1.8M |
| March 26, 2026 | 6.95 | 6.86 | 6.86 | 6.98 | 6.83 | 944,911 |
AD
