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

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

7.880 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 15, 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 (%)
Sep 15, 2025 7.870 7.910 7.850 7.880 704,816 -0.12(-1.50%)
Sep 12, 2025 7.960 8.020 7.950 8.000 4,013,544 +0.04(+0.50%)
Sep 11, 2025 7.910 7.990 7.900 7.960 1,207,358 +0.04(+0.51%)
Sep 10, 2025 7.950 7.950 7.910 7.920 816,143 -0.01(-0.13%)
Sep 09, 2025 7.940 7.940 7.900 7.930 640,673 +0.01(+0.13%)
Sep 08, 2025 7.930 7.940 7.920 7.920 1,043,160 +0.00(+0.00%)
Sep 05, 2025 7.940 7.940 7.860 7.920 732,679 +0.00(+0.00%)
Sep 04, 2025 7.870 7.920 7.870 7.920 928,146 +0.06(+0.76%)
Sep 03, 2025 7.810 7.890 7.810 7.860 614,181 +0.05(+0.64%)
Sep 02, 2025 7.830 7.834 7.770 7.810 1,098,121 -0.05(-0.64%)
Aug 29, 2025 7.870 7.880 7.830 7.860 901,192 -0.01(-0.13%)
Aug 28, 2025 7.860 7.870 7.840 7.870 452,578 +0.02(+0.25%)
Aug 27, 2025 7.830 7.850 7.820 7.850 528,155 +0.00(+0.00%)
Aug 26, 2025 7.810 7.850 7.803 7.850 418,226 +0.04(+0.51%)
Aug 25, 2025 7.820 7.840 7.810 7.810 740,105 -0.01(-0.13%)
Aug 22, 2025 7.730 7.850 7.730 7.820 939,835 +0.08(+1.03%)
Aug 21, 2025 7.740 7.750 7.710 7.740 346,573 -0.02(-0.26%)
Aug 20, 2025 7.760 7.760 7.680 7.760 867,953 +0.00(+0.00%)
Aug 19, 2025 7.800 7.800 7.710 7.760 712,341 -0.03(-0.39%)
Aug 18, 2025 7.750 7.790 7.730 7.790 740,491 +0.02(+0.26%)
Aug 15, 2025 7.810 7.810 7.770 7.770 821,854 -0.03(-0.42%)
Aug 14, 2025 7.803 7.833 7.783 7.803 2,764,852 +0.00(+0.00%)
Aug 13, 2025 7.803 7.813 7.764 7.803 846,306 +0.00(+0.00%)
Aug 12, 2025 7.793 7.803 7.746 7.803 769,630 +0.04(+0.51%)
Aug 11, 2025 7.773 7.803 7.734 7.764 832,751 -0.01(-0.13%)
Aug 08, 2025 7.724 7.779 7.714 7.773 629,896 +0.06(+0.77%)
Aug 07, 2025 7.754 7.762 7.685 7.714 523,115 +0.01(+0.13%)
Aug 06, 2025 7.636 7.721 7.636 7.704 573,693 +0.07(+0.90%)
Aug 05, 2025 7.675 7.690 7.636 7.636 424,424 -0.03(-0.39%)
Aug 04, 2025 7.626 7.675 7.618 7.665 985,353 +0.05(+0.65%)
Aug 01, 2025 7.636 7.665 7.547 7.616 1,206,534 -0.06(-0.77%)
Jul 31, 2025 7.783 7.793 7.665 7.675 901,782 -0.04(-0.51%)
Jul 30, 2025 7.744 7.744 7.685 7.714 750,042 -0.02(-0.25%)
Jul 29, 2025 7.764 7.764 7.714 7.734 516,361 +0.00(+0.00%)
Jul 28, 2025 7.783 7.783 7.704 7.734 710,137 -0.04(-0.51%)
Jul 25, 2025 7.783 7.803 7.734 7.773 625,170 -0.01(-0.13%)
Jul 24, 2025 7.764 7.803 7.754 7.783 667,003 +0.05(+0.64%)
Jul 23, 2025 7.636 7.754 7.626 7.734 866,146 +0.12(+1.55%)
Jul 22, 2025 7.596 7.626 7.586 7.616 477,951 +0.01(+0.13%)
Jul 21, 2025 7.606 7.655 7.586 7.606 693,632 +0.00(+0.00%)
Jul 18, 2025 7.675 7.675 7.586 7.606 603,285 -0.01(-0.13%)
Jul 17, 2025 7.596 7.626 7.586 7.616 680,290 +0.04(+0.52%)
Jul 16, 2025 7.616 7.626 7.557 7.576 748,624 -0.04(-0.52%)
Jul 15, 2025 7.714 7.744 7.586 7.616 1,602,314 -0.11(-1.44%)
Jul 14, 2025 7.708 7.742 7.688 7.727 3,176,318 +0.02(+0.25%)
Jul 11, 2025 7.698 7.708 7.640 7.708 1,135,486 +0.03(+0.38%)
Jul 10, 2025 7.640 7.698 7.639 7.679 614,055 +0.02(+0.25%)
Jul 09, 2025 7.669 7.688 7.649 7.659 654,011 +0.02(+0.25%)
Jul 08, 2025 7.611 7.679 7.601 7.640 618,512 +0.02(+0.25%)
Jul 07, 2025 7.688 7.688 7.601 7.620 1,016,570 -0.08(-1.01%)
Jul 03, 2025 7.620 7.703 7.611 7.698 444,106 +0.11(+1.41%)
Jul 02, 2025 7.649 7.649 7.591 7.591 979,784 -0.05(-0.64%)
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.