Australia markets close in 3 hours 13 minutes

Cornerstone Total Return Fund, Inc. (CRF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.92-0.03 (-0.38%)
At close: 04:00PM EDT
7.95 +0.03 (+0.38%)
After hours: 07:34PM EDT
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 20237.947.977.917.927.92511,100
22 Sept 20238.008.027.947.957.95466,700
21 Sept 20237.967.987.937.957.95540,300
20 Sept 20238.018.097.988.028.02898,000
19 Sept 20237.977.997.937.987.98556,300
18 Sept 20237.988.007.967.977.97485,800
15 Sept 20238.088.087.968.008.00670,900
14 Sept 20238.098.128.008.048.04960,800
14 Sept 20230.117 Dividend
13 Sept 20238.288.308.218.218.091,865,400
12 Sept 20238.318.318.258.278.15599,900
11 Sept 20238.308.318.258.318.19575,100
08 Sept 20238.248.298.218.258.13639,700
07 Sept 20238.228.258.188.238.11565,300
06 Sept 20238.338.338.218.278.15501,600
05 Sept 20238.238.318.158.298.17882,900
01 Sept 20238.228.288.148.218.09795,000
31 Aug 20238.138.228.108.208.08744,500
30 Aug 20238.028.118.028.117.99487,600
29 Aug 20238.018.047.968.017.90667,600
28 Aug 20238.068.147.937.987.87693,200
25 Aug 20238.018.047.888.027.91599,800
24 Aug 20238.168.167.887.977.86899,600
23 Aug 20237.988.157.988.097.97664,300
22 Aug 20238.118.167.937.967.85872,900
21 Aug 20237.908.087.818.047.931,134,400
18 Aug 20237.607.887.537.787.671,970,900
17 Aug 20238.098.167.787.827.711,765,300
16 Aug 20238.158.208.088.107.981,133,200
15 Aug 20238.338.378.148.148.021,245,800
14 Aug 20238.378.438.318.398.27883,100
14 Aug 20230.117 Dividend
11 Aug 20238.508.538.458.488.241,245,300
10 Aug 20238.518.538.478.498.251,763,200
09 Aug 20238.448.518.408.488.24831,500
08 Aug 20238.408.458.378.438.20875,700
07 Aug 20238.478.488.408.448.20608,700
04 Aug 20238.338.498.328.388.151,007,000
03 Aug 20238.328.358.258.318.08760,200
02 Aug 20238.478.478.348.368.131,043,700
01 Aug 20238.528.568.468.508.26776,400
31 July 20238.438.538.408.498.25934,800
28 July 20238.308.408.288.398.16676,300
27 July 20238.248.298.248.268.03640,200
26 July 20238.218.258.208.238.00548,300
25 July 20238.198.248.178.248.01484,300
24 July 20238.218.218.178.197.96538,500
21 July 20238.228.228.188.207.97436,800
20 July 20238.198.218.178.207.97446,300
19 July 20238.198.228.158.197.96768,400
18 July 20238.148.258.108.157.92628,500
17 July 20238.028.148.028.147.91738,500
14 July 20238.138.138.038.047.82558,300
13 July 20238.048.097.998.087.85679,800
13 July 20230.117 Dividend
12 July 20238.208.218.178.177.832,565,500
11 July 20238.168.208.148.187.84970,300
10 July 20238.108.178.058.167.821,034,900
07 July 20238.038.098.028.077.73687,300
06 July 20238.128.127.898.017.681,362,300
05 July 20238.108.148.058.147.80668,400
03 July 20238.008.108.008.107.76564,500
30 June 20238.008.057.968.007.67857,700
29 June 20237.957.977.927.967.63519,200
28 June 20237.927.957.897.947.61633,100
27 June 20237.857.917.837.897.56609,600
26 June 20237.857.877.827.847.51462,700
23 June 20237.807.827.787.817.48310,600
22 June 20237.847.847.817.837.50392,400
21 June 20237.747.837.747.827.49511,100
20 June 20237.707.797.707.727.40718,500
16 June 20237.807.817.687.687.36559,800
15 June 20237.747.817.727.777.45626,100
14 June 20237.727.807.717.727.40775,000
14 June 20230.117 Dividend
13 June 20237.938.007.937.947.501,127,900
12 June 20237.927.957.907.937.491,921,200
09 June 20237.907.937.867.897.45717,100
08 June 20237.837.887.807.877.43746,000
07 June 20237.777.817.767.797.35539,700
06 June 20237.747.777.697.777.34684,200
05 June 20237.707.747.697.747.31456,500
02 June 20237.657.717.637.687.25800,900
01 June 20237.577.687.567.607.18797,100
31 May 20237.447.587.427.567.14704,100
30 May 20237.467.467.387.447.02544,600
26 May 20237.397.397.327.366.95590,800
25 May 20237.407.427.337.356.94480,400
24 May 20237.427.427.337.356.94659,000
23 May 20237.437.487.417.447.02413,500
22 May 20237.427.497.417.427.01458,000
19 May 20237.467.517.407.437.01511,300
18 May 20237.337.467.327.457.03565,600
17 May 20237.297.367.287.336.92426,200
16 May 20237.307.307.237.236.83437,600
15 May 20237.367.397.287.316.90532,300
12 May 20237.427.437.337.386.97599,900
12 May 20230.117 Dividend
11 May 20237.577.597.517.537.00918,300
10 May 20237.607.607.537.577.041,323,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...