Skip to main content
logo
Cornerstone Total Return Fund, Inc. (CRF)
NYSEAMERICAN: CRF · Real-Time Price · USD
8.07
+0.03 (0.37%)
At close: Jan 9, 2026, 4:00 PM EST
8.09
+0.02 (0.23%)
After-hours: Jan 9, 2026, 8:00 PM EST

CRF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20268.098.098.058.078.070.37%823,291
Jan 8, 20268.098.098.038.048.04-0.62%941,995
Jan 7, 20268.108.118.088.098.09-900,712
Jan 6, 20268.098.128.078.098.09-791,903
Jan 5, 20268.088.108.078.098.090.50%5,401,544
Jan 2, 20268.028.068.018.058.050.50%4,402,845
Dec 31, 20257.988.057.978.018.010.38%1,170,837
Dec 30, 20257.978.007.967.987.980.13%875,464
Dec 29, 20257.977.997.967.977.97-0.13%740,676
Dec 26, 20257.998.007.987.987.98-482,341
Dec 24, 20257.977.997.967.987.980.25%426,006
Dec 23, 20257.917.987.917.967.960.51%708,664
Dec 22, 20257.927.947.927.927.920.13%516,338
Dec 19, 20257.867.927.857.917.910.76%610,243
Dec 18, 20257.817.887.817.857.850.77%686,044
Dec 17, 20257.847.847.787.797.79-0.13%688,554
Dec 16, 20257.867.877.797.807.80-0.64%958,205
Dec 15, 20257.887.907.837.857.85-1.88%852,992
Dec 12, 20258.018.027.958.007.880.25%4,885,861
Dec 11, 20257.988.037.957.987.86-0.50%1,166,395
Dec 10, 20258.008.047.928.027.900.75%894,989
Dec 9, 20257.978.007.957.967.84-0.13%712,317
Dec 8, 20258.028.057.967.977.85-0.62%1,068,893
Dec 5, 20258.028.038.008.027.900.25%563,864
Dec 4, 20258.018.027.988.007.880.25%616,336
Dec 3, 20258.008.007.967.987.860.25%570,465
Dec 2, 20257.988.007.957.967.84-0.13%1,124,130
Dec 1, 20257.947.997.947.977.85-0.25%871,250
Nov 28, 20257.957.997.937.997.870.50%921,724
Nov 26, 20257.867.967.867.957.831.15%637,613
Nov 25, 20257.737.877.737.867.751.42%1,146,476
Nov 24, 20257.717.807.697.757.640.52%1,144,175
Nov 21, 20257.737.757.587.717.60-0.26%1,899,331
Nov 20, 20257.907.927.727.737.62-1.02%1,002,789
Nov 19, 20257.797.847.767.817.700.51%773,627
Nov 18, 20257.767.817.717.777.66-0.26%1,003,129
Nov 17, 20257.817.857.747.797.68-0.26%1,208,397
Nov 14, 20257.807.887.727.817.70-2.13%1,548,829
Nov 13, 20258.078.097.967.987.75-1.24%4,497,812
Nov 12, 20258.078.088.038.087.850.12%985,184
Nov 11, 20258.058.088.048.077.84-1,111,789
Nov 10, 20258.068.098.038.077.841.38%841,343
Nov 7, 20258.008.007.907.967.73-0.50%2,643,643
Nov 6, 20258.108.107.968.007.77-0.87%1,058,137
Nov 5, 20258.058.088.028.077.840.37%606,156
Nov 4, 20258.088.088.008.047.81-0.86%960,613
Nov 3, 20258.098.118.058.117.870.50%661,442
Oct 31, 20258.078.108.048.077.840.50%877,629
Oct 30, 20258.058.098.018.037.80-0.12%723,282
Oct 29, 20258.028.098.028.047.81-670,963