Skip to main content
Cornerstone Total Return Fund, Inc. (CRF)
NYSEAMERICAN: CRF · Real-Time Price · USD
9.01
+0.10 (1.12%)
Nov 22, 2024, 3:59 PM EST - Market closed

CRF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20248.949.048.929.019.011.12%656,780
Nov 21, 20248.808.928.758.918.911.37%488,383
Nov 20, 20248.808.828.688.798.79-793,757
Nov 19, 20248.688.808.628.798.790.69%684,037
Nov 18, 20248.788.878.738.738.73-0.91%1,153,063
Nov 15, 20248.828.958.768.818.81-2.87%1,035,456
Nov 14, 20249.159.229.059.078.96-1.09%3,168,811
Nov 13, 20249.149.259.129.179.060.66%902,113
Nov 12, 20249.019.159.019.119.001.11%1,211,510
Nov 11, 20248.909.108.869.018.912.04%1,530,144
Nov 8, 20248.678.888.678.838.732.08%1,190,930
Nov 7, 20248.528.698.528.658.551.41%903,511
Nov 6, 20248.498.598.478.538.431.79%770,803
Nov 5, 20248.378.448.378.388.28-601,193
Nov 4, 20248.438.458.368.388.28-0.59%1,030,527
Nov 1, 20248.438.478.418.438.330.12%707,465
Oct 31, 20248.438.498.398.428.32-0.24%732,690
Oct 30, 20248.458.478.418.448.34-549,590
Oct 29, 20248.438.458.408.448.340.12%387,724
Oct 28, 20248.438.458.388.438.330.36%674,010
Oct 25, 20248.408.408.378.408.300.12%379,255
Oct 24, 20248.398.398.318.398.290.84%591,801
Oct 23, 20248.428.438.308.328.22-1.30%600,186
Oct 22, 20248.418.448.408.438.330.12%526,243
Oct 21, 20248.438.438.378.428.320.24%616,996
Oct 18, 20248.358.428.338.408.300.96%720,068
Oct 17, 20248.358.358.288.328.22-588,133
Oct 16, 20248.338.358.238.328.22-825,918
Oct 15, 20248.368.378.308.328.22-1.54%741,787
Oct 14, 20248.378.478.378.458.250.96%1,451,030
Oct 11, 20248.348.408.318.378.170.48%2,450,881
Oct 10, 20248.308.358.278.338.13-0.12%934,785
Oct 9, 20248.218.358.198.348.141.89%869,651
Oct 8, 20248.168.218.158.197.990.55%565,008
Oct 7, 20248.148.168.128.147.95-551,159
Oct 4, 20248.118.158.108.147.950.74%676,489
Oct 3, 20248.008.108.008.087.890.37%542,373
Oct 2, 20248.038.058.028.057.860.37%402,554
Oct 1, 20248.108.108.028.027.83-0.87%567,834
Sep 30, 20248.008.097.978.097.901.51%802,849
Sep 27, 20247.968.007.967.977.78-474,945
Sep 26, 20247.947.997.907.977.780.50%526,706
Sep 25, 20247.917.937.907.937.74-344,067
Sep 24, 20247.957.957.927.937.74-379,176
Sep 23, 20247.857.947.857.937.740.89%418,360
Sep 20, 20247.887.897.867.867.67-0.38%299,708
Sep 19, 20247.917.927.887.897.70-0.13%561,729
Sep 18, 20247.857.907.817.907.710.89%694,300
Sep 17, 20247.917.927.817.837.64-0.38%542,011
Sep 16, 20247.787.897.787.867.67-0.57%765,067
Sep 13, 20247.957.987.907.917.62-0.57%2,780,438
Sep 12, 20247.967.977.937.957.66-0.25%431,729
Sep 11, 20247.937.977.857.977.680.76%691,317
Sep 10, 20247.857.927.837.917.620.51%701,681
Sep 9, 20247.837.887.807.877.581.03%523,098
Sep 6, 20247.827.897.767.797.51-0.51%613,730
Sep 5, 20247.837.907.837.837.54-658,583
Sep 4, 20247.747.867.747.837.541.16%784,178
Sep 3, 20247.827.837.747.747.46-1.15%583,525
Aug 30, 20247.777.857.767.837.540.77%745,621
Aug 29, 20247.727.797.727.777.490.78%273,110
Aug 28, 20247.737.787.707.717.43-0.26%455,118
Aug 27, 20247.747.777.707.737.45-0.13%382,984
Aug 26, 20247.757.757.657.747.46-0.13%684,566
Aug 23, 20247.767.797.727.757.470.39%386,101
Aug 22, 20247.757.787.697.727.44-563,635
Aug 21, 20247.737.747.707.727.440.52%580,526
Aug 20, 20247.737.757.667.687.40-0.65%472,577
Aug 19, 20247.637.757.617.737.451.44%448,667
Aug 16, 20247.627.687.597.627.34-0.52%620,777
Aug 15, 20247.687.747.657.667.38-1.54%523,520
Aug 14, 20247.757.807.727.787.400.65%1,867,115
Aug 13, 20247.687.747.647.737.351.31%726,916
Aug 12, 20247.567.667.547.637.251.33%580,121
Aug 9, 20247.557.567.477.537.160.80%516,166
Aug 8, 20247.407.517.387.477.100.95%448,224
Aug 7, 20247.527.557.367.407.040.41%724,884
Aug 6, 20247.327.467.187.377.013.66%999,862
Aug 5, 20246.887.256.527.116.76-7.18%2,921,559
Aug 2, 20247.737.747.547.667.28-1.42%984,690
Aug 1, 20247.857.897.757.777.39-1.02%657,604
Jul 31, 20247.817.857.797.857.461.03%761,869
Jul 30, 20247.807.837.757.777.39-0.38%455,229
Jul 29, 20247.827.837.797.807.42-359,742
Jul 26, 20247.817.817.727.807.420.91%334,048
Jul 25, 20247.747.817.677.737.35-0.13%510,567
Jul 24, 20247.797.807.707.747.36-1.02%514,086
Jul 23, 20247.847.847.777.827.430.26%301,102
Jul 22, 20247.747.837.717.807.420.78%538,751
Jul 19, 20247.707.747.697.747.360.26%296,367
Jul 18, 20247.757.787.707.727.34-0.64%470,210
Jul 17, 20247.717.787.707.777.390.39%857,059
Jul 16, 20247.707.757.677.747.360.26%703,795
Jul 15, 20247.747.757.677.727.34-1.28%878,614
Jul 12, 20247.807.847.797.827.340.51%1,950,707
Jul 11, 20247.887.897.637.787.30-1.02%1,514,351
Jul 10, 20247.867.907.867.867.37-779,923
Jul 9, 20247.887.927.827.867.37-0.25%1,100,669
Jul 8, 20247.887.957.887.887.39-0.25%613,462
Jul 5, 20247.897.927.867.907.410.13%666,934