Cornerstone Total Return Fund, Inc. (CRF)
NYSEAMERICAN: CRF · Real-Time Price · USD
7.60
+0.03 (0.40%)
Jun 27, 2025, 4:00 PM - Market closed
CRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.57 | 7.62 | 7.55 | 7.60 | 7.60 | 0.40% | 893,216 |
| Jun 26, 2025 | 7.59 | 7.59 | 7.54 | 7.57 | 7.57 | - | 580,106 |
| Jun 25, 2025 | 7.60 | 7.60 | 7.54 | 7.57 | 7.57 | -0.39% | 581,918 |
| Jun 24, 2025 | 7.58 | 7.60 | 7.53 | 7.60 | 7.60 | 1.06% | 729,198 |
| Jun 23, 2025 | 7.42 | 7.54 | 7.38 | 7.52 | 7.52 | 1.35% | 926,401 |
| Jun 20, 2025 | 7.44 | 7.50 | 7.40 | 7.42 | 7.42 | -0.80% | 770,713 |
| Jun 18, 2025 | 7.50 | 7.53 | 7.47 | 7.48 | 7.48 | 0.27% | 466,704 |
| Jun 17, 2025 | 7.49 | 7.52 | 7.45 | 7.46 | 7.46 | -0.67% | 635,542 |
| Jun 16, 2025 | 7.50 | 7.59 | 7.50 | 7.51 | 7.51 | -1.31% | 1,216,508 |
| Jun 13, 2025 | 7.66 | 7.69 | 7.59 | 7.61 | 7.49 | -1.17% | 2,737,799 |
| Jun 12, 2025 | 7.68 | 7.71 | 7.65 | 7.70 | 7.58 | 0.33% | 945,243 |
| Jun 11, 2025 | 7.75 | 7.75 | 7.67 | 7.68 | 7.56 | -0.71% | 1,110,204 |
| Jun 10, 2025 | 7.72 | 7.73 | 7.67 | 7.73 | 7.61 | 0.39% | 1,126,206 |
| Jun 9, 2025 | 7.69 | 7.74 | 7.64 | 7.70 | 7.58 | 0.52% | 1,098,714 |
| Jun 6, 2025 | 7.62 | 7.69 | 7.62 | 7.66 | 7.54 | 0.79% | 878,484 |
| Jun 5, 2025 | 7.63 | 7.66 | 7.57 | 7.60 | 7.48 | -0.39% | 910,685 |
| Jun 4, 2025 | 7.64 | 7.65 | 7.60 | 7.63 | 7.51 | 0.39% | 642,873 |
| Jun 3, 2025 | 7.58 | 7.61 | 7.57 | 7.60 | 7.48 | 0.26% | 628,604 |
| Jun 2, 2025 | 7.57 | 7.58 | 7.53 | 7.58 | 7.46 | 0.13% | 1,058,037 |
| May 30, 2025 | 7.43 | 7.57 | 7.38 | 7.57 | 7.45 | 2.30% | 1,884,895 |
| May 29, 2025 | 7.33 | 7.43 | 7.30 | 7.40 | 7.29 | 1.51% | 1,214,212 |
| May 28, 2025 | 7.26 | 7.30 | 7.26 | 7.29 | 7.18 | 0.41% | 785,690 |
| May 27, 2025 | 7.12 | 7.26 | 7.12 | 7.26 | 7.15 | 2.98% | 1,299,077 |
| May 23, 2025 | 7.00 | 7.11 | 6.99 | 7.05 | 6.94 | -0.98% | 1,290,201 |
| May 22, 2025 | 7.12 | 7.17 | 7.09 | 7.12 | 7.01 | - | 629,408 |
| May 21, 2025 | 7.21 | 7.23 | 7.10 | 7.12 | 7.01 | -2.06% | 870,564 |
| May 20, 2025 | 7.25 | 7.27 | 7.21 | 7.27 | 7.16 | 0.97% | 859,541 |
| May 19, 2025 | 7.02 | 7.23 | 7.00 | 7.20 | 7.09 | 1.98% | 1,191,378 |
| May 16, 2025 | 7.00 | 7.11 | 6.95 | 7.06 | 6.95 | 2.02% | 2,384,715 |
| May 15, 2025 | 6.90 | 6.99 | 6.89 | 6.92 | 6.81 | -1.98% | 1,963,633 |
| May 14, 2025 | 7.09 | 7.11 | 7.05 | 7.06 | 6.84 | -0.28% | 2,534,869 |
| May 13, 2025 | 7.04 | 7.11 | 7.02 | 7.08 | 6.86 | 0.85% | 1,768,252 |
| May 12, 2025 | 6.88 | 7.06 | 6.86 | 7.02 | 6.80 | 3.39% | 1,815,342 |
| May 9, 2025 | 6.85 | 6.86 | 6.78 | 6.79 | 6.58 | -0.88% | 924,674 |
| May 8, 2025 | 6.76 | 6.86 | 6.75 | 6.85 | 6.63 | 2.09% | 928,899 |
| May 7, 2025 | 6.72 | 6.78 | 6.70 | 6.71 | 6.50 | 0.45% | 937,013 |
| May 6, 2025 | 6.77 | 6.79 | 6.68 | 6.68 | 6.47 | -2.05% | 909,163 |
| May 5, 2025 | 6.85 | 6.87 | 6.79 | 6.82 | 6.60 | -0.87% | 847,985 |
| May 2, 2025 | 6.81 | 6.92 | 6.75 | 6.88 | 6.66 | 2.23% | 1,068,209 |
| May 1, 2025 | 6.70 | 6.75 | 6.70 | 6.73 | 6.52 | 0.60% | 965,874 |
| Apr 30, 2025 | 6.69 | 6.71 | 6.60 | 6.69 | 6.48 | -0.45% | 877,387 |
| Apr 29, 2025 | 6.65 | 6.73 | 6.62 | 6.72 | 6.51 | 1.05% | 884,443 |
| Apr 28, 2025 | 6.72 | 6.74 | 6.65 | 6.65 | 6.44 | -0.89% | 694,845 |
| Apr 25, 2025 | 6.71 | 6.76 | 6.66 | 6.71 | 6.50 | - | 907,092 |
| Apr 24, 2025 | 6.55 | 6.71 | 6.53 | 6.71 | 6.50 | 3.07% | 1,049,487 |
| Apr 23, 2025 | 6.63 | 6.70 | 6.51 | 6.51 | 6.30 | 0.31% | 1,576,974 |
| Apr 22, 2025 | 6.51 | 6.51 | 6.43 | 6.49 | 6.29 | 0.62% | 1,703,325 |
| Apr 21, 2025 | 6.48 | 6.60 | 6.30 | 6.45 | 6.25 | -2.09% | 1,950,650 |
| Apr 17, 2025 | 6.60 | 6.66 | 6.47 | 6.59 | 6.38 | 1.81% | 2,150,991 |
| Apr 16, 2025 | 6.73 | 6.73 | 6.43 | 6.47 | 6.27 | -3.78% | 2,215,180 |