Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cornerstone Total Return Fund, Inc.
(NY:
CRF
)
7.830
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 6, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 06, 2024
7.750
7.830
7.750
7.830
585,789
+0.03(+0.38%)
Jun 05, 2024
7.710
7.800
7.700
7.800
790,386
+0.05(+0.65%)
Jun 04, 2024
7.710
7.770
7.685
7.750
594,535
+0.06(+0.78%)
Jun 03, 2024
7.690
7.760
7.640
7.690
874,888
+0.04(+0.52%)
May 31, 2024
7.550
7.670
7.550
7.650
770,728
+0.09(+1.19%)
May 30, 2024
7.580
7.600
7.500
7.560
469,371
+0.01(+0.13%)
May 29, 2024
7.570
7.580
7.525
7.550
420,169
-0.03(-0.40%)
May 28, 2024
7.560
7.600
7.500
7.580
628,980
+0.03(+0.40%)
May 24, 2024
7.600
7.610
7.520
7.550
403,366
-0.02(-0.26%)
May 23, 2024
7.590
7.610
7.530
7.570
364,014
-0.02(-0.26%)
May 22, 2024
7.550
7.590
7.530
7.590
345,171
+0.03(+0.40%)
May 21, 2024
7.620
7.620
7.530
7.560
507,726
-0.05(-0.66%)
May 20, 2024
7.550
7.660
7.550
7.610
555,265
+0.05(+0.66%)
May 17, 2024
7.520
7.560
7.500
7.560
392,374
+0.09(+1.20%)
May 16, 2024
7.520
7.520
7.460
7.470
523,144
-0.02(-0.27%)
May 15, 2024
7.550
7.550
7.450
7.490
641,499
-0.01(-0.13%)
May 14, 2024
7.410
7.530
7.310
7.500
1,015,303
-0.05(-0.66%)
May 13, 2024
7.660
7.670
7.515
7.550
2,387,989
-0.12(-1.56%)
May 10, 2024
7.710
7.710
7.650
7.670
620,726
-0.03(-0.39%)
May 09, 2024
7.680
7.710
7.650
7.700
600,624
+0.03(+0.39%)
May 08, 2024
7.650
7.700
7.600
7.670
437,475
+0.05(+0.63%)
May 07, 2024
7.690
7.700
7.600
7.622
481,002
-0.08(-1.01%)
May 06, 2024
7.650
7.700
7.620
7.700
575,301
+0.13(+1.72%)
May 03, 2024
7.590
7.640
7.570
7.570
732,662
+0.00(+0.00%)
May 02, 2024
7.580
7.590
7.520
7.570
371,233
+0.05(+0.66%)
May 01, 2024
7.530
7.590
7.470
7.520
621,041
+0.01(+0.13%)
Apr 30, 2024
7.480
7.585
7.420
7.510
749,962
+0.02(+0.27%)
Apr 29, 2024
7.450
7.530
7.410
7.490
692,620
+0.07(+0.94%)
Apr 26, 2024
7.360
7.445
7.350
7.420
433,246
+0.05(+0.68%)
Apr 25, 2024
7.300
7.380
7.280
7.370
492,291
-0.04(-0.54%)
Apr 24, 2024
7.370
7.410
7.350
7.410
428,976
+0.05(+0.68%)
Apr 23, 2024
7.300
7.360
7.280
7.360
384,436
+0.10(+1.38%)
Apr 22, 2024
7.220
7.280
7.180
7.260
445,410
+0.05(+0.69%)
Apr 19, 2024
7.270
7.290
7.160
7.210
664,419
-0.05(-0.69%)
Apr 18, 2024
7.210
7.300
7.180
7.260
805,945
+0.07(+0.97%)
Apr 17, 2024
7.150
7.220
7.130
7.190
691,344
+0.07(+0.98%)
Apr 16, 2024
7.210
7.231
7.110
7.120
1,330,301
+0.00(+0.00%)
Apr 15, 2024
7.590
7.620
7.040
7.120
2,585,466
-0.46(-6.07%)
Apr 12, 2024
7.650
7.690
7.530
7.580
877,461
-0.24(-3.07%)
Apr 11, 2024
7.760
7.850
7.750
7.820
1,832,165
+0.07(+0.90%)
Apr 10, 2024
7.760
7.800
7.720
7.750
831,703
-0.06(-0.77%)
Apr 09, 2024
7.770
7.820
7.740
7.810
1,075,326
+0.05(+0.64%)
Apr 08, 2024
7.650
7.780
7.640
7.760
1,325,913
+0.08(+1.04%)
Apr 05, 2024
7.600
7.680
7.600
7.680
521,857
+0.08(+1.05%)
Apr 04, 2024
7.640
7.790
7.583
7.600
1,206,732
-0.02(-0.26%)
Apr 03, 2024
7.550
7.650
7.540
7.620
635,556
+0.06(+0.79%)
Apr 02, 2024
7.540
7.570
7.510
7.560
457,757
-0.01(-0.13%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.