Skip to main content
logo
Cornerstone Total Return Fund, Inc. (CRF)
NYSEAMERICAN: CRF · Real-Time Price · USD
7.97
-0.02 (-0.25%)
At close: Dec 1, 2025, 4:00 PM EST
7.98
+0.01 (0.13%)
After-hours: Dec 1, 2025, 6:34 PM EST

CRF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 20257.947.997.947.977.97-0.25%869,597
Nov 28, 20257.957.997.937.997.990.50%912,975
Nov 26, 20257.867.967.867.957.951.15%636,424
Nov 25, 20257.737.877.737.867.861.42%1,133,094
Nov 24, 20257.717.807.697.757.750.52%1,139,865
Nov 21, 20257.737.757.587.717.71-0.26%1,888,939
Nov 20, 20257.907.927.727.737.73-1.02%1,001,547
Nov 19, 20257.797.847.767.817.810.51%773,627
Nov 18, 20257.767.817.717.777.77-0.26%1,003,129
Nov 17, 20257.817.857.747.797.79-0.26%1,208,397
Nov 14, 20257.807.887.727.817.81-2.13%1,548,829
Nov 13, 20258.078.097.967.987.86-1.24%4,497,812
Nov 12, 20258.078.088.038.087.960.12%985,184
Nov 11, 20258.058.088.048.077.95-1,111,789
Nov 10, 20258.068.098.038.077.951.38%841,343
Nov 7, 20258.008.007.907.967.84-0.50%2,643,643
Nov 6, 20258.108.107.968.007.88-0.87%1,058,137
Nov 5, 20258.058.088.028.077.950.37%606,156
Nov 4, 20258.088.088.008.047.92-0.86%960,613
Nov 3, 20258.098.118.058.117.990.50%661,442
Oct 31, 20258.078.108.048.077.950.50%877,629
Oct 30, 20258.058.098.018.037.91-0.12%723,282
Oct 29, 20258.028.098.028.047.92-670,963
Oct 28, 20258.018.087.988.047.920.50%641,118
Oct 27, 20258.008.057.968.007.880.76%715,173
Oct 24, 20257.957.987.937.947.820.25%748,742
Oct 23, 20257.897.967.887.927.800.64%555,080
Oct 22, 20257.947.957.867.877.75-1.01%959,564
Oct 21, 20257.998.007.927.957.83-0.50%739,044
Oct 20, 20257.998.057.977.997.87-858,374
Oct 17, 20257.938.037.887.997.870.63%927,100
Oct 16, 20258.058.077.927.947.82-1.24%1,222,426
Oct 15, 20257.998.077.978.047.92-1.11%1,616,329
Oct 14, 20258.108.148.038.137.90-3,125,084
Oct 13, 20258.188.188.068.137.901.75%2,043,280
Oct 10, 20258.198.247.987.997.76-2.44%2,043,250
Oct 9, 20258.238.258.178.197.95-0.24%1,519,514
Oct 8, 20258.208.238.198.217.970.24%617,109
Oct 7, 20258.148.198.128.197.950.74%1,062,537
Oct 6, 20258.108.138.098.137.900.37%572,658
Oct 3, 20258.108.148.078.107.87-862,029
Oct 2, 20258.098.108.088.107.870.12%379,563
Oct 1, 20258.038.118.038.097.860.62%617,751
Sep 30, 20257.968.057.968.047.810.50%862,175
Sep 29, 20257.958.007.958.007.770.38%632,262
Sep 26, 20257.927.987.917.977.740.63%418,224
Sep 25, 20257.917.947.877.927.69-0.38%948,767
Sep 24, 20257.957.967.917.957.720.13%626,505
Sep 23, 20258.008.007.937.947.71-0.63%502,755
Sep 22, 20257.978.027.967.997.760.13%610,993