Cornerstone Total Return Fund, Inc. (CRF)
NYSEAMERICAN: CRF · Real-Time Price · USD
6.51
+0.02 (0.31%)
Apr 23, 2025, 4:00 PM EDT - Market closed
CRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 6.63 | 6.70 | 6.51 | 6.51 | 6.51 | 0.31% | 1,576,974 |
| Apr 22, 2025 | 6.51 | 6.51 | 6.43 | 6.49 | 6.49 | 0.62% | 1,703,325 |
| Apr 21, 2025 | 6.48 | 6.60 | 6.30 | 6.45 | 6.45 | -4.02% | 1,950,650 |
| Apr 17, 2025 | 6.73 | 6.79 | 6.60 | 6.72 | 6.72 | 1.82% | 2,108,815 |
| Apr 16, 2025 | 6.86 | 6.86 | 6.56 | 6.60 | 6.60 | -3.79% | 2,171,746 |
| Apr 15, 2025 | 6.88 | 7.02 | 6.77 | 6.86 | 6.86 | -2.42% | 4,287,218 |
| Apr 14, 2025 | 7.02 | 7.14 | 6.94 | 7.03 | 6.91 | 1.01% | 3,102,339 |
| Apr 11, 2025 | 6.90 | 7.03 | 6.78 | 6.96 | 6.84 | 0.72% | 1,620,024 |
| Apr 10, 2025 | 6.99 | 7.00 | 6.67 | 6.91 | 6.79 | -1.29% | 1,557,589 |
| Apr 9, 2025 | 6.42 | 7.07 | 6.26 | 7.00 | 6.88 | 8.19% | 2,559,139 |
| Apr 8, 2025 | 6.84 | 6.90 | 6.45 | 6.47 | 6.36 | 0.47% | 2,660,081 |
| Apr 7, 2025 | 5.95 | 6.66 | 5.81 | 6.44 | 6.33 | -2.72% | 3,474,907 |
| Apr 4, 2025 | 6.84 | 6.85 | 6.44 | 6.62 | 6.51 | -5.16% | 2,195,240 |
| Apr 3, 2025 | 7.02 | 7.18 | 6.96 | 6.98 | 6.86 | -3.72% | 1,594,004 |
| Apr 2, 2025 | 7.21 | 7.27 | 7.20 | 7.25 | 7.13 | 0.28% | 445,059 |
| Apr 1, 2025 | 7.16 | 7.32 | 7.16 | 7.23 | 7.11 | 0.70% | 577,324 |
| Mar 31, 2025 | 7.13 | 7.20 | 6.99 | 7.18 | 7.06 | 0.14% | 1,396,772 |
| Mar 28, 2025 | 7.38 | 7.38 | 7.17 | 7.17 | 7.05 | -2.71% | 726,646 |
| Mar 27, 2025 | 7.38 | 7.38 | 7.30 | 7.37 | 7.25 | -0.27% | 340,027 |
| Mar 26, 2025 | 7.45 | 7.47 | 7.35 | 7.39 | 7.27 | -1.07% | 490,642 |
| Mar 25, 2025 | 7.44 | 7.52 | 7.44 | 7.47 | 7.35 | 0.40% | 400,076 |
| Mar 24, 2025 | 7.39 | 7.51 | 7.38 | 7.44 | 7.32 | 1.22% | 968,472 |
| Mar 21, 2025 | 7.34 | 7.37 | 7.30 | 7.35 | 7.23 | - | 497,772 |
| Mar 20, 2025 | 7.37 | 7.38 | 7.32 | 7.35 | 7.23 | -0.14% | 459,681 |
| Mar 19, 2025 | 7.31 | 7.39 | 7.30 | 7.36 | 7.24 | 0.82% | 875,435 |
| Mar 18, 2025 | 7.40 | 7.40 | 7.28 | 7.30 | 7.18 | -0.68% | 807,103 |
| Mar 17, 2025 | 7.44 | 7.44 | 7.35 | 7.35 | 7.23 | -1.21% | 1,187,396 |
| Mar 14, 2025 | 7.48 | 7.50 | 7.40 | 7.44 | 7.32 | -1.06% | 1,037,197 |
| Mar 13, 2025 | 7.71 | 7.74 | 7.50 | 7.52 | 7.28 | -1.96% | 2,111,280 |
| Mar 12, 2025 | 7.67 | 7.73 | 7.60 | 7.67 | 7.43 | 1.05% | 913,149 |
| Mar 11, 2025 | 7.51 | 7.71 | 7.51 | 7.59 | 7.35 | - | 1,200,412 |
| Mar 10, 2025 | 7.62 | 7.68 | 7.50 | 7.59 | 7.35 | -0.91% | 1,164,626 |
| Mar 7, 2025 | 7.60 | 7.69 | 7.51 | 7.66 | 7.42 | 0.66% | 787,623 |
| Mar 6, 2025 | 7.64 | 7.74 | 7.58 | 7.61 | 7.37 | -0.91% | 765,028 |
| Mar 5, 2025 | 7.65 | 7.75 | 7.62 | 7.68 | 7.44 | 1.05% | 706,460 |
| Mar 4, 2025 | 7.65 | 7.71 | 7.45 | 7.60 | 7.36 | -0.52% | 1,184,228 |
| Mar 3, 2025 | 7.84 | 7.89 | 7.57 | 7.64 | 7.40 | -1.29% | 1,629,091 |
| Feb 28, 2025 | 7.48 | 7.83 | 7.45 | 7.74 | 7.49 | 3.75% | 1,837,894 |
| Feb 27, 2025 | 7.92 | 7.94 | 7.45 | 7.46 | 7.22 | -5.45% | 3,810,868 |
| Feb 26, 2025 | 8.24 | 8.24 | 7.70 | 7.89 | 7.64 | -3.43% | 3,017,804 |
| Feb 25, 2025 | 8.03 | 8.24 | 8.03 | 8.17 | 7.91 | 1.74% | 1,588,528 |
| Feb 24, 2025 | 8.10 | 8.28 | 7.90 | 8.03 | 7.77 | -9.57% | 4,435,369 |
| Feb 21, 2025 | 8.91 | 8.94 | 8.85 | 8.88 | 8.60 | -0.67% | 1,368,390 |
| Feb 20, 2025 | 8.95 | 8.95 | 8.81 | 8.94 | 8.65 | 0.11% | 788,513 |
| Feb 19, 2025 | 8.97 | 8.97 | 8.90 | 8.93 | 8.65 | 0.11% | 457,072 |
| Feb 18, 2025 | 8.98 | 8.98 | 8.89 | 8.92 | 8.64 | -0.45% | 858,078 |
| Feb 14, 2025 | 9.01 | 9.02 | 8.90 | 8.96 | 8.67 | -1.54% | 772,580 |
| Feb 13, 2025 | 8.98 | 9.12 | 8.98 | 9.10 | 8.70 | 1.56% | 2,192,610 |
| Feb 12, 2025 | 8.96 | 9.00 | 8.91 | 8.96 | 8.56 | -0.22% | 873,323 |
| Feb 11, 2025 | 8.96 | 9.03 | 8.95 | 8.98 | 8.58 | 0.11% | 745,933 |