Cornerstone Total Return Fund, Inc. (CRF)
NYSEAMERICAN: CRF · Real-Time Price · USD
7.20
+0.04 (0.63%)
Apr 27, 2026, 4:00 PM EDT - Market closed
CRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 7.15 | 7.22 | 7.15 | 7.19 | - | 0.56% | 862,574 |
| Apr 24, 2026 | 7.16 | 7.16 | 7.12 | 7.15 | 7.15 | 0.42% | 668,493 |
| Apr 23, 2026 | 7.12 | 7.15 | 7.09 | 7.12 | 7.12 | -0.42% | 626,904 |
| Apr 22, 2026 | 7.15 | 7.16 | 7.11 | 7.15 | 7.15 | 0.42% | 812,997 |
| Apr 21, 2026 | 7.20 | 7.21 | 7.08 | 7.12 | 7.12 | -0.70% | 988,190 |
| Apr 20, 2026 | 7.22 | 7.26 | 7.15 | 7.17 | 7.17 | -1.24% | 786,555 |
| Apr 17, 2026 | 7.25 | 7.30 | 7.24 | 7.26 | 7.26 | 1.11% | 829,413 |
| Apr 16, 2026 | 7.23 | 7.25 | 7.18 | 7.18 | 7.18 | -0.83% | 961,474 |
| Apr 15, 2026 | 7.27 | 7.29 | 7.21 | 7.24 | 7.24 | -2.29% | 861,429 |
| Apr 14, 2026 | 7.26 | 7.43 | 7.24 | 7.41 | 7.29 | 2.21% | 3,154,438 |
| Apr 13, 2026 | 7.11 | 7.25 | 7.11 | 7.25 | 7.13 | 1.40% | 2,308,121 |
| Apr 10, 2026 | 7.12 | 7.17 | 7.11 | 7.15 | 7.04 | 0.70% | 649,632 |
| Apr 9, 2026 | 7.10 | 7.15 | 7.06 | 7.10 | 6.99 | - | 1,102,712 |
| Apr 8, 2026 | 7.15 | 7.17 | 7.05 | 7.10 | 6.99 | 2.31% | 1,177,060 |
| Apr 7, 2026 | 7.00 | 7.01 | 6.90 | 6.94 | 6.83 | -1.28% | 1,128,220 |
| Apr 6, 2026 | 7.05 | 7.07 | 6.96 | 7.03 | 6.92 | -0.14% | 877,292 |
| Apr 2, 2026 | 6.94 | 7.05 | 6.90 | 7.04 | 6.93 | 0.14% | 844,323 |
| Apr 1, 2026 | 7.00 | 7.06 | 6.98 | 7.03 | 6.92 | 1.15% | 1,113,880 |
| Mar 31, 2026 | 6.68 | 6.96 | 6.68 | 6.95 | 6.84 | 4.83% | 1,781,168 |
| Mar 30, 2026 | 6.67 | 6.72 | 6.56 | 6.63 | 6.52 | - | 1,173,042 |
| Mar 27, 2026 | 6.79 | 6.80 | 6.62 | 6.63 | 6.52 | -3.35% | 1,811,751 |
| Mar 26, 2026 | 6.95 | 6.98 | 6.83 | 6.86 | 6.75 | -1.72% | 957,956 |
| Mar 25, 2026 | 6.97 | 6.98 | 6.90 | 6.98 | 6.87 | 0.87% | 719,634 |
| Mar 24, 2026 | 7.00 | 7.02 | 6.90 | 6.92 | 6.81 | -1.42% | 764,010 |
| Mar 23, 2026 | 7.01 | 7.05 | 6.97 | 7.02 | 6.91 | 1.30% | 1,187,637 |
| Mar 20, 2026 | 7.06 | 7.08 | 6.91 | 6.93 | 6.82 | -1.98% | 1,058,746 |
| Mar 19, 2026 | 7.00 | 7.07 | 6.97 | 7.07 | 6.96 | 0.57% | 1,074,276 |
| Mar 18, 2026 | 7.10 | 7.16 | 7.01 | 7.03 | 6.92 | -1.40% | 989,217 |
| Mar 17, 2026 | 7.09 | 7.17 | 7.09 | 7.13 | 7.02 | 0.71% | 721,895 |
| Mar 16, 2026 | 7.13 | 7.16 | 7.08 | 7.08 | 6.97 | -1.94% | 1,287,929 |
| Mar 13, 2026 | 7.20 | 7.28 | 7.18 | 7.22 | 6.99 | 0.98% | 4,985,739 |
| Mar 12, 2026 | 7.25 | 7.26 | 7.15 | 7.15 | 6.92 | -1.65% | 1,116,649 |
| Mar 11, 2026 | 7.32 | 7.36 | 7.17 | 7.27 | 7.04 | -0.27% | 1,106,875 |
| Mar 10, 2026 | 7.17 | 7.35 | 7.17 | 7.29 | 7.06 | 1.82% | 987,108 |
| Mar 9, 2026 | 7.14 | 7.19 | 6.98 | 7.16 | 6.93 | -0.83% | 1,934,556 |
| Mar 6, 2026 | 7.23 | 7.27 | 7.19 | 7.22 | 6.99 | -1.23% | 1,020,352 |
| Mar 5, 2026 | 7.29 | 7.31 | 7.22 | 7.31 | 7.08 | - | 1,207,811 |
| Mar 4, 2026 | 7.26 | 7.32 | 7.25 | 7.31 | 7.08 | 1.25% | 849,848 |
| Mar 3, 2026 | 7.27 | 7.33 | 7.16 | 7.22 | 6.99 | -2.17% | 1,703,246 |
| Mar 2, 2026 | 7.28 | 7.46 | 7.20 | 7.38 | 7.14 | -0.94% | 1,260,645 |
| Feb 27, 2026 | 7.30 | 7.56 | 7.26 | 7.45 | 7.21 | 1.22% | 1,465,304 |
| Feb 26, 2026 | 7.52 | 7.53 | 7.31 | 7.36 | 7.13 | -1.87% | 1,271,313 |
| Feb 25, 2026 | 7.47 | 7.57 | 7.47 | 7.50 | 7.26 | 0.67% | 1,260,319 |
| Feb 24, 2026 | 7.26 | 7.45 | 7.25 | 7.45 | 7.21 | 2.76% | 1,026,533 |
| Feb 23, 2026 | 7.17 | 7.27 | 7.15 | 7.25 | 7.02 | 1.83% | 1,236,640 |
| Feb 20, 2026 | 6.89 | 7.18 | 6.89 | 7.12 | 6.89 | 2.59% | 1,357,407 |
| Feb 19, 2026 | 6.88 | 7.03 | 6.76 | 6.94 | 6.72 | - | 2,025,276 |
| Feb 18, 2026 | 7.25 | 7.30 | 6.86 | 6.94 | 6.72 | -3.61% | 4,994,463 |
| Feb 17, 2026 | 7.36 | 7.40 | 7.20 | 7.20 | 6.97 | -5.26% | 2,449,113 |
| Feb 13, 2026 | 7.58 | 7.62 | 7.49 | 7.60 | 7.24 | 0.66% | 4,965,962 |