Cornerstone Total Return Fund, Inc. (CRF)
NYSEAMERICAN: CRF · Real-Time Price · USD
7.04
+0.01 (0.14%)
At close: Apr 2, 2026, 4:00 PM EDT
7.04
0.00 (0.00%)
After-hours: Apr 2, 2026, 8:00 PM EDT
CRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.94 | 7.05 | 6.90 | 7.04 | 7.04 | 0.14% | 835,324 |
| Apr 1, 2026 | 7.00 | 7.06 | 6.98 | 7.03 | 7.03 | 1.15% | 1,105,027 |
| Mar 31, 2026 | 6.68 | 6.96 | 6.68 | 6.95 | 6.95 | 4.83% | 1,748,572 |
| Mar 30, 2026 | 6.67 | 6.72 | 6.56 | 6.63 | 6.63 | - | 1,169,669 |
| Mar 27, 2026 | 6.79 | 6.80 | 6.62 | 6.63 | 6.63 | -3.35% | 1,794,834 |
| Mar 26, 2026 | 6.95 | 6.98 | 6.83 | 6.86 | 6.86 | -1.72% | 944,906 |
| Mar 25, 2026 | 6.97 | 6.98 | 6.90 | 6.98 | 6.98 | 0.87% | 718,142 |
| Mar 24, 2026 | 7.00 | 7.02 | 6.90 | 6.92 | 6.92 | -1.42% | 745,395 |
| Mar 23, 2026 | 7.01 | 7.05 | 6.97 | 7.02 | 7.02 | 1.30% | 1,185,440 |
| Mar 20, 2026 | 7.06 | 7.08 | 6.91 | 6.93 | 6.93 | -1.98% | 1,028,153 |
| Mar 19, 2026 | 7.00 | 7.07 | 6.97 | 7.07 | 7.07 | 0.57% | 1,072,314 |
| Mar 18, 2026 | 7.10 | 7.16 | 7.01 | 7.03 | 7.03 | -1.40% | 972,789 |
| Mar 17, 2026 | 7.09 | 7.17 | 7.09 | 7.13 | 7.13 | 0.71% | 720,127 |
| Mar 16, 2026 | 7.13 | 7.16 | 7.08 | 7.08 | 7.08 | -1.94% | 1,285,052 |
| Mar 13, 2026 | 7.20 | 7.28 | 7.18 | 7.22 | 7.10 | 0.98% | 4,985,739 |
| Mar 12, 2026 | 7.25 | 7.26 | 7.15 | 7.15 | 7.03 | -1.65% | 1,116,649 |
| Mar 11, 2026 | 7.32 | 7.36 | 7.17 | 7.27 | 7.15 | -0.27% | 1,106,875 |
| Mar 10, 2026 | 7.17 | 7.35 | 7.17 | 7.29 | 7.17 | 1.82% | 987,108 |
| Mar 9, 2026 | 7.14 | 7.19 | 6.98 | 7.16 | 7.04 | -0.83% | 1,934,556 |
| Mar 6, 2026 | 7.23 | 7.27 | 7.19 | 7.22 | 7.10 | -1.23% | 1,020,352 |
| Mar 5, 2026 | 7.29 | 7.31 | 7.22 | 7.31 | 7.19 | - | 1,207,811 |
| Mar 4, 2026 | 7.26 | 7.32 | 7.25 | 7.31 | 7.19 | 1.25% | 849,848 |
| Mar 3, 2026 | 7.27 | 7.33 | 7.16 | 7.22 | 7.10 | -2.17% | 1,703,246 |
| Mar 2, 2026 | 7.28 | 7.46 | 7.20 | 7.38 | 7.26 | -0.94% | 1,260,645 |
| Feb 27, 2026 | 7.30 | 7.56 | 7.26 | 7.45 | 7.33 | 1.22% | 1,465,304 |
| Feb 26, 2026 | 7.52 | 7.53 | 7.31 | 7.36 | 7.24 | -1.87% | 1,271,313 |
| Feb 25, 2026 | 7.47 | 7.57 | 7.47 | 7.50 | 7.38 | 0.67% | 1,260,319 |
| Feb 24, 2026 | 7.26 | 7.45 | 7.25 | 7.45 | 7.33 | 2.76% | 1,026,533 |
| Feb 23, 2026 | 7.17 | 7.27 | 7.15 | 7.25 | 7.13 | 1.83% | 1,236,640 |
| Feb 20, 2026 | 6.89 | 7.18 | 6.89 | 7.12 | 7.00 | 2.59% | 1,357,407 |
| Feb 19, 2026 | 6.88 | 7.03 | 6.76 | 6.94 | 6.83 | - | 2,025,276 |
| Feb 18, 2026 | 7.25 | 7.30 | 6.86 | 6.94 | 6.83 | -3.61% | 4,994,463 |
| Feb 17, 2026 | 7.36 | 7.40 | 7.20 | 7.20 | 7.08 | -5.26% | 2,449,113 |
| Feb 13, 2026 | 7.58 | 7.62 | 7.49 | 7.60 | 7.36 | 0.66% | 4,965,962 |
| Feb 12, 2026 | 7.67 | 7.76 | 7.55 | 7.55 | 7.31 | -1.31% | 1,942,091 |
| Feb 11, 2026 | 7.71 | 7.72 | 7.63 | 7.65 | 7.41 | -0.39% | 1,721,290 |
| Feb 10, 2026 | 7.76 | 7.76 | 7.67 | 7.68 | 7.44 | -0.78% | 1,120,769 |
| Feb 9, 2026 | 7.80 | 7.80 | 7.73 | 7.74 | 7.50 | -0.64% | 2,315,929 |
| Feb 6, 2026 | 7.69 | 7.80 | 7.69 | 7.79 | 7.54 | 1.43% | 2,071,253 |
| Feb 5, 2026 | 7.72 | 7.75 | 7.65 | 7.68 | 7.44 | -0.90% | 1,589,610 |
| Feb 4, 2026 | 7.81 | 7.82 | 7.70 | 7.75 | 7.51 | -0.64% | 1,599,637 |
| Feb 3, 2026 | 7.94 | 7.94 | 7.64 | 7.80 | 7.55 | -1.64% | 3,378,515 |
| Feb 2, 2026 | 7.90 | 7.96 | 7.90 | 7.93 | 7.68 | - | 1,326,978 |
| Jan 30, 2026 | 7.91 | 8.00 | 7.90 | 7.93 | 7.68 | 0.38% | 1,260,642 |
| Jan 29, 2026 | 7.91 | 7.93 | 7.84 | 7.90 | 7.65 | -0.13% | 1,637,677 |
| Jan 28, 2026 | 7.99 | 7.99 | 7.90 | 7.91 | 7.66 | -0.63% | 1,135,072 |
| Jan 27, 2026 | 7.99 | 8.02 | 7.95 | 7.96 | 7.71 | -0.25% | 939,241 |
| Jan 26, 2026 | 7.96 | 8.00 | 7.96 | 7.98 | 7.73 | 0.13% | 1,089,681 |
| Jan 23, 2026 | 7.96 | 7.98 | 7.96 | 7.97 | 7.72 | 0.13% | 827,268 |
| Jan 22, 2026 | 7.99 | 8.00 | 7.95 | 7.96 | 7.71 | 0.25% | 757,939 |