Cornerstone Total Return Fund, Inc. (CRF)
NYSEAMERICAN: CRF · Real-Time Price · USD
7.16
-0.02 (-0.28%)
Jul 1, 2026, 4:00 PM EDT - Market closed
CRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 7.18 | 7.23 | 7.16 | 7.16 | 7.16 | -0.28% | 1,184,588 |
| Jun 30, 2026 | 7.15 | 7.27 | 7.15 | 7.18 | 7.18 | 0.56% | 2,035,124 |
| Jun 29, 2026 | 7.08 | 7.15 | 7.08 | 7.14 | 7.14 | 0.85% | 1,325,894 |
| Jun 26, 2026 | 7.08 | 7.11 | 7.07 | 7.08 | 7.08 | -0.56% | 719,372 |
| Jun 25, 2026 | 7.07 | 7.12 | 7.04 | 7.12 | 7.12 | 1.57% | 727,450 |
| Jun 24, 2026 | 7.04 | 7.08 | 7.00 | 7.01 | 7.01 | - | 936,226 |
| Jun 23, 2026 | 7.08 | 7.11 | 7.00 | 7.01 | 7.01 | -1.54% | 996,150 |
| Jun 22, 2026 | 7.12 | 7.16 | 7.12 | 7.12 | 7.12 | -0.28% | 759,868 |
| Jun 18, 2026 | 7.09 | 7.15 | 7.09 | 7.14 | 7.14 | 0.85% | 709,934 |
| Jun 17, 2026 | 7.07 | 7.11 | 7.06 | 7.08 | 7.08 | 0.28% | 774,861 |
| Jun 16, 2026 | 7.09 | 7.12 | 7.03 | 7.06 | 7.06 | -0.70% | 956,358 |
| Jun 15, 2026 | 7.12 | 7.16 | 7.07 | 7.11 | 7.11 | 0.96% | 1,269,772 |
| Jun 12, 2026 | 7.16 | 7.24 | 7.16 | 7.16 | 7.04 | -0.28% | 3,296,068 |
| Jun 11, 2026 | 7.13 | 7.21 | 7.10 | 7.18 | 7.06 | 1.13% | 1,214,292 |
| Jun 10, 2026 | 7.16 | 7.22 | 7.10 | 7.10 | 6.98 | -1.25% | 1,173,908 |
| Jun 9, 2026 | 7.21 | 7.24 | 7.12 | 7.19 | 7.07 | -0.28% | 974,035 |
| Jun 8, 2026 | 7.24 | 7.25 | 7.19 | 7.21 | 7.09 | 0.14% | 1,116,302 |
| Jun 5, 2026 | 7.20 | 7.25 | 7.14 | 7.20 | 7.08 | -0.41% | 1,259,831 |
| Jun 4, 2026 | 7.17 | 7.26 | 7.16 | 7.23 | 7.11 | 0.84% | 1,006,674 |
| Jun 3, 2026 | 7.25 | 7.26 | 7.15 | 7.17 | 7.05 | -1.10% | 1,425,270 |
| Jun 2, 2026 | 7.28 | 7.29 | 7.25 | 7.25 | 7.13 | -0.55% | 778,155 |
| Jun 1, 2026 | 7.32 | 7.32 | 7.26 | 7.29 | 7.17 | -0.41% | 1,181,529 |
| May 29, 2026 | 7.29 | 7.35 | 7.28 | 7.32 | 7.20 | 0.55% | 916,769 |
| May 28, 2026 | 7.27 | 7.28 | 7.24 | 7.28 | 7.16 | 0.14% | 691,184 |
| May 27, 2026 | 7.27 | 7.29 | 7.22 | 7.27 | 7.15 | 0.14% | 762,372 |
| May 26, 2026 | 7.25 | 7.28 | 7.24 | 7.26 | 7.14 | 0.41% | 613,622 |
| May 22, 2026 | 7.23 | 7.25 | 7.20 | 7.23 | 7.11 | 0.42% | 620,122 |
| May 21, 2026 | 7.20 | 7.22 | 7.16 | 7.20 | 7.08 | -0.41% | 494,771 |
| May 20, 2026 | 7.11 | 7.23 | 7.09 | 7.23 | 7.11 | 2.12% | 875,975 |
| May 19, 2026 | 7.03 | 7.11 | 7.03 | 7.08 | 6.96 | 0.28% | 943,649 |
| May 18, 2026 | 7.18 | 7.20 | 7.05 | 7.06 | 6.94 | -1.81% | 2,025,994 |
| May 15, 2026 | 7.20 | 7.27 | 7.18 | 7.19 | 7.07 | -1.54% | 1,008,195 |
| May 14, 2026 | 7.40 | 7.42 | 7.36 | 7.42 | 7.18 | 0.13% | 3,600,063 |
| May 13, 2026 | 7.40 | 7.42 | 7.38 | 7.41 | 7.17 | 0.41% | 1,378,339 |
| May 12, 2026 | 7.28 | 7.38 | 7.28 | 7.38 | 7.14 | 1.10% | 1,372,164 |
| May 11, 2026 | 7.30 | 7.35 | 7.28 | 7.30 | 7.07 | -0.41% | 1,820,316 |
| May 8, 2026 | 7.34 | 7.37 | 7.32 | 7.33 | 7.10 | - | 946,501 |
| May 7, 2026 | 7.36 | 7.39 | 7.32 | 7.33 | 7.10 | -0.54% | 755,322 |
| May 6, 2026 | 7.36 | 7.40 | 7.34 | 7.37 | 7.13 | 0.96% | 984,545 |
| May 5, 2026 | 7.30 | 7.33 | 7.27 | 7.30 | 7.07 | 0.69% | 618,398 |
| May 4, 2026 | 7.25 | 7.30 | 7.23 | 7.25 | 7.02 | 0.14% | 750,394 |
| May 1, 2026 | 7.31 | 7.38 | 7.23 | 7.24 | 7.01 | -0.82% | 1,579,798 |
| Apr 30, 2026 | 7.18 | 7.33 | 7.15 | 7.30 | 7.07 | 2.10% | 1,729,399 |
| Apr 29, 2026 | 7.13 | 7.16 | 7.12 | 7.15 | 6.92 | 0.28% | 599,178 |
| Apr 28, 2026 | 7.14 | 7.18 | 7.12 | 7.13 | 6.90 | -0.97% | 679,201 |
| Apr 27, 2026 | 7.15 | 7.22 | 7.15 | 7.20 | 6.97 | 0.70% | 906,093 |
| Apr 24, 2026 | 7.16 | 7.16 | 7.12 | 7.15 | 6.92 | 0.42% | 681,085 |
| Apr 23, 2026 | 7.12 | 7.15 | 7.09 | 7.12 | 6.89 | -0.42% | 632,637 |
| Apr 22, 2026 | 7.15 | 7.16 | 7.11 | 7.15 | 6.92 | 0.42% | 840,010 |
| Apr 21, 2026 | 7.20 | 7.21 | 7.08 | 7.12 | 6.89 | -0.70% | 999,143 |