U.S. Markets open in 1 hr 58 mins

Cornerstone Total Return Fund, Inc. (CRF)

NYSE MKT - NYSE MKT Delayed Price. Currency in USD
Add to watchlist
14.27-0.03 (-0.21%)
At close: 4:00PM EDT
People also watch
CLMDHYEADEDFNCZ
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201714.3514.4014.2514.2714.2787,900
Aug 16, 201714.1214.4014.1214.3014.30221,600
Aug 16, 20170.229 Dividend
Aug 15, 201714.7714.7914.2514.2514.02464,600
Aug 14, 201714.5014.7914.5014.6214.39304,500
Aug 11, 201714.8814.8814.4014.4914.26116,300
Aug 10, 201714.5214.5714.4014.4214.19187,300
Aug 09, 201714.6514.6614.5614.5714.34191,700
Aug 08, 201714.6814.6914.5914.6614.42145,700
Aug 07, 201714.5314.6514.4714.5614.33170,800
Aug 04, 201714.3814.5214.3814.4714.24105,700
Aug 03, 201714.5514.5714.3914.4214.19364,400
Aug 02, 201714.6514.6814.5314.5814.35139,700
Aug 01, 201714.7314.7314.5214.6114.38138,300
Jul 31, 201714.7014.7014.4714.5714.34169,500
Jul 28, 201714.4314.5514.4314.5014.2792,900
Jul 27, 201714.5214.7214.4314.5214.29249,900
Jul 26, 201714.4114.5614.4114.5014.27140,200
Jul 25, 201714.5014.5514.4214.4714.24118,900
Jul 24, 201714.5214.5314.3514.4114.18208,700
Jul 21, 201714.5314.5314.3114.4014.17321,600
Jul 20, 201714.3514.5614.3014.4514.22303,500
Jul 19, 201714.7614.8014.2814.3714.14746,400
Jul 18, 201715.0915.1014.7714.8014.56412,200
Jul 17, 201715.2715.3115.0915.1914.95229,400
Jul 14, 201715.1115.2515.0015.1514.91252,100
Jul 13, 201715.6015.6014.4114.9714.73897,400
Jul 12, 201716.5816.5815.6315.6615.41482,800
Jul 12, 20170.229 Dividend
Jul 11, 201716.1916.7216.1516.4415.951,223,300
Jul 10, 201715.7416.3515.3116.2615.78725,400
Jul 07, 201716.1116.1115.9416.0315.55216,300
Jul 06, 201716.0016.1915.9516.0315.55315,000
Jul 05, 201716.0016.0015.9016.0015.52188,900
Jul 03, 201715.9615.9615.8015.8615.39201,000
Jun 30, 201715.7715.9415.6415.7615.29291,300
Jun 29, 201715.5515.7015.5015.5915.13256,300
Jun 28, 201715.3915.6215.3015.4514.99129,400
Jun 27, 201715.1015.3215.1015.2314.78185,800
Jun 26, 201715.0015.2515.0015.0714.62162,200
Jun 23, 201715.0015.2114.9514.9514.50185,000
Jun 22, 201714.8815.0514.8514.9714.52236,200
Jun 21, 201714.8515.1214.7414.7814.34580,000
Jun 20, 201714.6214.7914.5514.7114.27222,400
Jun 19, 201714.6514.7314.4814.5214.09298,200
Jun 16, 201714.8414.8414.1514.6214.18889,700
Jun 15, 201714.8214.9514.4514.8614.42469,600
Jun 14, 201715.5115.5114.9714.9814.53657,000
Jun 13, 201715.4915.7115.3415.3614.90410,600
Jun 13, 20170.229 Dividend
Jun 12, 201716.6016.7915.0915.5014.821,951,100
Jun 09, 201716.9416.9816.9016.9116.16225,600
Jun 08, 201716.9116.9616.9016.9016.15130,800
Jun 07, 201716.8516.9416.8516.8916.14119,900
Jun 06, 201716.8916.8916.8016.8516.11151,600
Jun 05, 201716.7916.8816.7916.8816.14140,500
Jun 02, 201716.8416.8516.7816.7916.05115,500
Jun 01, 201716.8616.8616.7816.8516.11236,900
May 31, 201716.8516.8816.7816.8616.1292,100
May 30, 201716.7516.8216.7516.8016.0674,800
May 26, 201716.8516.8616.7116.7516.0170,600
May 25, 201716.8116.8516.7516.8016.0687,700
May 24, 201716.7716.7916.6816.7916.0584,500
May 23, 201716.6316.7216.6316.6715.9393,000
May 22, 201716.6316.6516.5016.6115.88116,800
May 19, 201716.6016.6716.5516.6315.9081,800
May 18, 201716.5316.6316.5016.5715.8481,700
May 17, 201716.6116.6516.4216.4615.73154,000
May 16, 201716.7216.7616.6116.6315.90125,400
May 15, 201716.6516.7216.6016.6715.93150,100
May 12, 201716.6116.7016.6016.6015.8778,800
May 11, 201716.7516.8016.6216.6615.93149,600
May 11, 20170.229 Dividend
May 10, 201716.9516.9516.8816.9015.94201,200
May 09, 201716.8716.9316.8316.8815.92206,200
May 08, 201716.8016.8716.7516.7715.81185,200
May 05, 201716.7916.8516.6716.7415.78114,000
May 04, 201716.8216.8216.6016.6615.71188,800
May 03, 201716.8516.9016.7516.8215.86183,100
May 02, 201716.7516.9116.7316.8415.88221,600
May 01, 201716.6216.7316.5416.7315.78173,800
Apr 28, 201716.4516.5416.4516.5115.57124,900
Apr 27, 201716.4216.4516.4216.4415.5084,800
Apr 26, 201716.4516.4516.4116.4115.47111,100
Apr 25, 201716.4016.4416.3716.4315.49109,400
Apr 24, 201716.3516.4016.3016.3515.42142,900
Apr 21, 201716.2416.2716.2316.2715.3492,600
Apr 20, 201716.2516.2816.2016.2315.3098,800
Apr 19, 201716.2216.2216.1516.1815.2674,400
Apr 18, 201716.1216.1816.0816.1215.2066,800
Apr 17, 201716.1016.1116.0016.1115.19124,400
Apr 13, 201716.2016.2016.0016.0815.16110,300
Apr 12, 201716.2216.2216.1516.1815.2673,100
Apr 11, 201716.1316.2216.1116.2115.29131,000
Apr 11, 20170.229 Dividend
Apr 10, 201716.3016.4016.3016.3815.23256,600
Apr 07, 201716.3516.3716.3316.3415.19189,800
Apr 06, 201716.3016.3516.2616.3515.20177,100
Apr 05, 201716.3516.3616.2516.2615.12126,800
Apr 04, 201716.3216.3316.2716.3315.18128,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...