Cornerstone Total Return Fund, Inc. (CRF)
NYSEAMERICAN: CRF · Real-Time Price · USD
5.77
+0.13 (2.30%)
Oct 28, 2026, 4:00 PM EDT - Market closed
CRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5.66 | 5.80 | 5.65 | 5.77 | 5.77 | 2.30% | 1,315,361 |
| Oct 27, 2026 | 5.56 | 5.66 | 5.49 | 5.64 | 5.64 | 0.89% | 2,694,616 |
| Oct 26, 2026 | 5.77 | 5.77 | 5.43 | 5.59 | 5.59 | -3.29% | 5,334,598 |
| Oct 23, 2026 | 5.85 | 5.87 | 5.78 | 5.78 | 5.78 | -1.70% | 1,579,548 |
| Oct 22, 2026 | 5.88 | 5.90 | 5.82 | 5.88 | 5.88 | -1.34% | 1,781,490 |
| Oct 21, 2026 | 5.87 | 5.99 | 5.86 | 5.96 | 5.96 | 1.53% | 1,196,021 |
| Oct 20, 2026 | 5.89 | 5.93 | 5.82 | 5.87 | 5.87 | -0.34% | 1,504,222 |
| Oct 19, 2026 | 5.88 | 6.14 | 5.88 | 5.89 | 5.89 | -0.17% | 1,372,053 |
| Oct 16, 2026 | 5.92 | 5.93 | 5.85 | 5.90 | 5.90 | -0.51% | 1,688,219 |
| Oct 15, 2026 | 5.89 | 5.98 | 5.85 | 5.93 | 5.93 | -0.38% | 2,590,562 |
| Oct 14, 2026 | 6.21 | 6.24 | 6.05 | 6.07 | 5.95 | -2.72% | 1,762,074 |
| Oct 13, 2026 | 6.25 | 6.26 | 6.22 | 6.24 | 6.12 | -0.16% | 740,202 |
| Oct 12, 2026 | 6.22 | 6.25 | 6.22 | 6.25 | 6.13 | 0.48% | 734,132 |
| Oct 9, 2026 | 6.20 | 6.25 | 6.18 | 6.22 | 6.10 | 0.81% | 1,032,839 |
| Oct 8, 2026 | 6.14 | 6.19 | 6.11 | 6.17 | 6.05 | -0.16% | 939,906 |
| Oct 7, 2026 | 6.22 | 6.23 | 6.14 | 6.18 | 6.06 | -1.12% | 1,083,783 |
| Oct 6, 2026 | 6.15 | 6.25 | 6.13 | 6.25 | 6.13 | 1.63% | 835,278 |
| Oct 5, 2026 | 6.10 | 6.16 | 6.07 | 6.15 | 6.03 | 0.49% | 871,842 |
| Oct 2, 2026 | 6.12 | 6.13 | 6.07 | 6.12 | 6.00 | 0.99% | 871,949 |
| Oct 1, 2026 | 6.15 | 6.18 | 6.05 | 6.06 | 5.94 | -1.62% | 1,595,426 |
| Sep 30, 2026 | 6.16 | 6.20 | 6.14 | 6.16 | 6.04 | 0.49% | 1,426,532 |
| Sep 29, 2026 | 6.14 | 6.15 | 6.06 | 6.13 | 6.01 | -0.16% | 1,336,306 |
| Sep 28, 2026 | 6.16 | 6.19 | 6.11 | 6.14 | 6.02 | -0.81% | 1,190,667 |
| Sep 25, 2026 | 6.15 | 6.22 | 6.13 | 6.19 | 6.07 | 0.65% | 1,527,634 |
| Sep 24, 2026 | 6.10 | 6.16 | 6.07 | 6.15 | 6.03 | 0.82% | 1,250,608 |
| Sep 23, 2026 | 6.13 | 6.14 | 6.08 | 6.10 | 5.98 | -0.65% | 805,547 |
| Sep 22, 2026 | 6.14 | 6.15 | 6.08 | 6.14 | 6.02 | 0.33% | 1,542,753 |
| Sep 21, 2026 | 6.11 | 6.15 | 6.07 | 6.12 | 6.00 | 0.66% | 1,594,839 |
| Sep 18, 2026 | 6.16 | 6.17 | 6.07 | 6.08 | 5.96 | -0.82% | 1,468,681 |
| Sep 17, 2026 | 6.12 | 6.21 | 6.09 | 6.13 | 6.01 | 1.16% | 1,688,013 |
| Sep 16, 2026 | 6.13 | 6.17 | 6.05 | 6.06 | 5.94 | -1.46% | 2,877,442 |
| Sep 15, 2026 | 6.21 | 6.22 | 6.05 | 6.15 | 6.03 | -1.16% | 2,715,529 |
| Sep 14, 2026 | 6.35 | 6.36 | 6.25 | 6.34 | 6.10 | -0.47% | 2,834,119 |
| Sep 11, 2026 | 6.34 | 6.38 | 6.32 | 6.37 | 6.13 | 0.79% | 1,500,227 |
| Sep 10, 2026 | 6.34 | 6.35 | 6.30 | 6.32 | 6.08 | -0.63% | 919,960 |
| Sep 9, 2026 | 6.37 | 6.38 | 6.35 | 6.36 | 6.12 | -0.47% | 851,322 |
| Sep 8, 2026 | 6.46 | 6.46 | 6.38 | 6.39 | 6.15 | -1.08% | 1,026,828 |
| Sep 4, 2026 | 6.51 | 6.52 | 6.43 | 6.46 | 6.22 | -0.46% | 677,998 |
| Sep 3, 2026 | 6.40 | 6.51 | 6.40 | 6.49 | 6.25 | 1.41% | 996,443 |
| Sep 2, 2026 | 6.37 | 6.41 | 6.34 | 6.40 | 6.16 | 0.95% | 926,424 |
| Sep 1, 2026 | 6.38 | 6.39 | 6.34 | 6.34 | 6.10 | -1.09% | 1,818,836 |
| Aug 31, 2026 | 6.43 | 6.49 | 6.38 | 6.41 | 6.17 | -0.47% | 2,418,532 |
| Aug 28, 2026 | 6.39 | 6.46 | 6.37 | 6.44 | 6.20 | 0.62% | 2,348,893 |
| Aug 27, 2026 | 6.42 | 6.44 | 6.39 | 6.40 | 6.16 | -0.47% | 1,991,449 |
| Aug 26, 2026 | 6.47 | 6.50 | 6.42 | 6.43 | 6.19 | -0.77% | 1,550,215 |
| Aug 25, 2026 | 6.46 | 6.51 | 6.44 | 6.48 | 6.24 | 0.31% | 1,775,407 |
| Aug 24, 2026 | 6.56 | 6.57 | 6.44 | 6.46 | 6.22 | -1.52% | 2,157,243 |
| Aug 21, 2026 | 6.51 | 6.58 | 6.51 | 6.56 | 6.31 | 0.77% | 1,139,071 |
| Aug 20, 2026 | 6.60 | 6.63 | 6.51 | 6.51 | 6.27 | -1.51% | 1,112,421 |
| Aug 19, 2026 | 6.55 | 6.64 | 6.55 | 6.61 | 6.36 | 1.23% | 1,682,906 |