Cornerstone Total Return Fund, Inc. (CRF)
NYSEAMERICAN: CRF · Real-Time Price · USD
7.10
-0.09 (-1.25%)
Jun 10, 2026, 4:00 PM EDT - Market closed
CRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 7.16 | 7.22 | 7.10 | 7.10 | 7.10 | -1.25% | 1,155,968 |
| Jun 9, 2026 | 7.21 | 7.24 | 7.12 | 7.19 | 7.19 | -0.28% | 968,246 |
| Jun 8, 2026 | 7.24 | 7.25 | 7.19 | 7.21 | 7.21 | 0.14% | 1,103,435 |
| Jun 5, 2026 | 7.20 | 7.25 | 7.14 | 7.20 | 7.20 | -0.41% | 1,253,340 |
| Jun 4, 2026 | 7.17 | 7.26 | 7.16 | 7.23 | 7.23 | 0.84% | 1,000,650 |
| Jun 3, 2026 | 7.25 | 7.26 | 7.15 | 7.17 | 7.17 | -1.10% | 1,417,091 |
| Jun 2, 2026 | 7.28 | 7.29 | 7.25 | 7.25 | 7.25 | -0.55% | 761,014 |
| Jun 1, 2026 | 7.32 | 7.32 | 7.26 | 7.29 | 7.29 | -0.41% | 1,176,228 |
| May 29, 2026 | 7.29 | 7.35 | 7.28 | 7.32 | 7.32 | 0.55% | 911,324 |
| May 28, 2026 | 7.27 | 7.28 | 7.24 | 7.28 | 7.28 | 0.14% | 668,626 |
| May 27, 2026 | 7.27 | 7.29 | 7.22 | 7.27 | 7.27 | 0.14% | 761,621 |
| May 26, 2026 | 7.25 | 7.28 | 7.24 | 7.26 | 7.26 | 0.41% | 610,412 |
| May 22, 2026 | 7.23 | 7.25 | 7.20 | 7.23 | 7.23 | 0.42% | 619,235 |
| May 21, 2026 | 7.20 | 7.22 | 7.16 | 7.20 | 7.20 | -0.41% | 491,858 |
| May 20, 2026 | 7.11 | 7.23 | 7.09 | 7.23 | 7.23 | 2.12% | 861,688 |
| May 19, 2026 | 7.03 | 7.11 | 7.03 | 7.08 | 7.08 | 0.28% | 943,371 |
| May 18, 2026 | 7.18 | 7.20 | 7.05 | 7.06 | 7.06 | -1.81% | 2,009,249 |
| May 15, 2026 | 7.20 | 7.27 | 7.18 | 7.19 | 7.19 | -1.54% | 1,008,195 |
| May 14, 2026 | 7.40 | 7.42 | 7.36 | 7.42 | 7.30 | 0.13% | 3,600,063 |
| May 13, 2026 | 7.40 | 7.42 | 7.38 | 7.41 | 7.29 | 0.41% | 1,378,339 |
| May 12, 2026 | 7.28 | 7.38 | 7.28 | 7.38 | 7.26 | 1.10% | 1,372,164 |
| May 11, 2026 | 7.30 | 7.35 | 7.28 | 7.30 | 7.18 | -0.41% | 1,820,316 |
| May 8, 2026 | 7.34 | 7.37 | 7.32 | 7.33 | 7.21 | - | 946,501 |
| May 7, 2026 | 7.36 | 7.39 | 7.32 | 7.33 | 7.21 | -0.54% | 755,322 |
| May 6, 2026 | 7.36 | 7.40 | 7.34 | 7.37 | 7.25 | 0.96% | 984,545 |
| May 5, 2026 | 7.30 | 7.33 | 7.27 | 7.30 | 7.18 | 0.69% | 618,398 |
| May 4, 2026 | 7.25 | 7.30 | 7.23 | 7.25 | 7.14 | 0.14% | 750,394 |
| May 1, 2026 | 7.31 | 7.38 | 7.23 | 7.24 | 7.13 | -0.82% | 1,579,798 |
| Apr 30, 2026 | 7.18 | 7.33 | 7.15 | 7.30 | 7.18 | 2.10% | 1,729,399 |
| Apr 29, 2026 | 7.13 | 7.16 | 7.12 | 7.15 | 7.04 | 0.28% | 599,178 |
| Apr 28, 2026 | 7.14 | 7.18 | 7.12 | 7.13 | 7.02 | -0.97% | 679,201 |
| Apr 27, 2026 | 7.15 | 7.22 | 7.15 | 7.20 | 7.09 | 0.70% | 906,093 |
| Apr 24, 2026 | 7.16 | 7.16 | 7.12 | 7.15 | 7.04 | 0.42% | 681,085 |
| Apr 23, 2026 | 7.12 | 7.15 | 7.09 | 7.12 | 7.01 | -0.42% | 632,637 |
| Apr 22, 2026 | 7.15 | 7.16 | 7.11 | 7.15 | 7.04 | 0.42% | 840,010 |
| Apr 21, 2026 | 7.20 | 7.21 | 7.08 | 7.12 | 7.01 | -0.70% | 999,143 |
| Apr 20, 2026 | 7.22 | 7.26 | 7.15 | 7.17 | 7.06 | -1.24% | 791,920 |
| Apr 17, 2026 | 7.25 | 7.30 | 7.24 | 7.26 | 7.14 | 1.11% | 836,078 |
| Apr 16, 2026 | 7.23 | 7.25 | 7.18 | 7.18 | 7.07 | -0.83% | 975,880 |
| Apr 15, 2026 | 7.27 | 7.29 | 7.21 | 7.24 | 7.13 | -0.72% | 874,944 |
| Apr 14, 2026 | 7.26 | 7.43 | 7.24 | 7.41 | 7.18 | 2.21% | 3,165,763 |
| Apr 13, 2026 | 7.11 | 7.25 | 7.11 | 7.25 | 7.02 | 1.40% | 2,308,121 |
| Apr 10, 2026 | 7.12 | 7.17 | 7.11 | 7.15 | 6.93 | 0.70% | 649,632 |
| Apr 9, 2026 | 7.10 | 7.15 | 7.06 | 7.10 | 6.88 | - | 1,102,712 |
| Apr 8, 2026 | 7.15 | 7.17 | 7.05 | 7.10 | 6.88 | 2.31% | 1,177,060 |
| Apr 7, 2026 | 7.00 | 7.01 | 6.90 | 6.94 | 6.72 | -1.28% | 1,128,220 |
| Apr 6, 2026 | 7.05 | 7.07 | 6.96 | 7.03 | 6.81 | -0.14% | 877,292 |
| Apr 2, 2026 | 6.94 | 7.05 | 6.90 | 7.04 | 6.82 | 0.14% | 844,323 |
| Apr 1, 2026 | 7.00 | 7.06 | 6.98 | 7.03 | 6.81 | 1.15% | 1,113,880 |
| Mar 31, 2026 | 6.68 | 6.96 | 6.68 | 6.95 | 6.73 | 4.83% | 1,781,168 |