Cornerstone Total Return Fund, Inc. (CRF)
NYSEAMERICAN: CRF · Real-Time Price · USD
7.66
+0.06 (0.79%)
At close: Jun 6, 2025, 4:00 PM
7.67
+0.01 (0.13%)
After-hours: Jun 6, 2025, 5:19 PM EDT

CRF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20257.627.697.627.66-0.79%852,966
Jun 5, 20257.637.667.577.607.60-0.39%910,685
Jun 4, 20257.647.657.607.637.630.39%642,873
Jun 3, 20257.587.617.577.607.600.26%628,604
Jun 2, 20257.577.587.537.587.580.13%1,058,037
May 30, 20257.437.577.387.577.572.30%1,884,895
May 29, 20257.337.437.307.407.401.51%1,214,212
May 28, 20257.267.307.267.297.290.41%785,690
May 27, 20257.127.267.127.267.262.98%1,299,077
May 23, 20257.007.116.997.057.05-0.98%1,290,201
May 22, 20257.127.177.097.127.12-629,408
May 21, 20257.217.237.107.127.12-2.06%870,564
May 20, 20257.257.277.217.277.270.97%859,541
May 19, 20257.027.237.007.207.201.98%1,191,378
May 16, 20257.007.116.957.067.062.02%2,384,715
May 15, 20256.906.996.896.926.92-1.98%1,963,633
May 14, 20257.097.117.057.066.94-0.28%2,534,869
May 13, 20257.047.117.027.086.960.85%1,768,252
May 12, 20256.887.066.867.026.903.39%1,815,342
May 9, 20256.856.866.786.796.68-0.88%924,674
May 8, 20256.766.866.756.856.742.09%928,899
May 7, 20256.726.786.706.716.600.45%937,013
May 6, 20256.776.796.686.686.57-2.05%909,163
May 5, 20256.856.876.796.826.71-0.87%847,985
May 2, 20256.816.926.756.886.772.23%1,068,209
May 1, 20256.706.756.706.736.620.60%965,874
Apr 30, 20256.696.716.606.696.58-0.45%877,387
Apr 29, 20256.656.736.626.726.611.05%884,443
Apr 28, 20256.726.746.656.656.54-0.89%694,845
Apr 25, 20256.716.766.666.716.60-907,092
Apr 24, 20256.556.716.536.716.603.07%1,049,487
Apr 23, 20256.636.706.516.516.400.31%1,576,974
Apr 22, 20256.516.516.436.496.380.62%1,703,325
Apr 21, 20256.486.606.306.456.34-2.09%1,950,650
Apr 17, 20256.606.666.476.596.481.81%2,150,991
Apr 16, 20256.736.736.436.476.36-3.78%2,215,180
Apr 15, 20256.756.886.646.736.61-2.42%4,372,962
Apr 14, 20256.887.006.806.896.661.00%3,164,385
Apr 11, 20256.776.896.656.826.600.72%1,652,424
Apr 10, 20256.856.866.546.786.55-1.28%1,588,740
Apr 9, 20256.296.936.146.866.648.20%2,610,321
Apr 8, 20256.716.776.326.346.130.46%2,713,282
Apr 7, 20255.836.535.706.316.11-2.71%3,544,405
Apr 4, 20256.716.726.316.496.28-5.16%2,239,144
Apr 3, 20256.887.036.826.846.62-3.73%1,625,884
Apr 2, 20257.077.137.067.116.870.28%453,960
Apr 1, 20257.027.187.027.096.850.70%588,870
Mar 31, 20256.997.066.857.046.810.14%1,424,707
Mar 28, 20257.247.247.037.036.80-2.71%741,178
Mar 27, 20257.247.247.167.236.99-0.28%346,827