Advertisement
U.S. markets closed

Cornerstone Total Return Fund, Inc. (CRF)

NYSE - NYSE Delayed Price. Currency in USD
7.51+0.05 (+0.67%)
At close: 04:00PM EDT
7.51 0.00 (0.00%)
After hours: 07:55PM EDT
  • Dividend

    CRF announced a cash dividend of 0.104 with an ex-date of Apr. 12, 2024

Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20247.467.557.467.517.51766,500
Mar 27, 20247.437.467.407.467.46522,600
Mar 26, 20247.347.417.347.417.41548,200
Mar 25, 20247.357.387.337.387.38558,700
Mar 22, 20247.337.357.327.337.33381,300
Mar 21, 20247.287.347.287.337.33495,700
Mar 20, 20247.287.317.277.307.30448,500
Mar 19, 20247.247.277.237.277.27346,200
Mar 18, 20247.257.267.227.237.23572,400
Mar 15, 20247.247.247.217.247.24421,400
Mar 14, 20247.257.277.217.237.23618,600
Mar 14, 20240.104 Dividend
Mar 13, 20247.367.377.347.357.25745,300
Mar 12, 20247.357.397.347.377.27679,100
Mar 11, 20247.317.367.307.357.25570,400
Mar 08, 20247.337.387.297.327.22497,500
Mar 07, 20247.287.377.287.357.25598,700
Mar 06, 20247.277.327.277.297.19567,100
Mar 05, 20247.327.327.257.267.16656,300
Mar 04, 20247.327.357.317.327.22486,000
Mar 01, 20247.267.357.257.327.22765,300
Feb 29, 20247.217.267.217.267.16366,900
Feb 28, 20247.207.227.187.217.11433,000
Feb 27, 20247.217.217.167.207.10382,400
Feb 26, 20247.217.217.167.197.09636,200
Feb 23, 20247.217.227.207.217.11310,800
Feb 22, 20247.157.207.157.197.09513,100
Feb 21, 20247.157.157.117.127.02405,100
Feb 20, 20247.107.137.097.117.01697,700
Feb 16, 20247.147.157.107.127.02456,000
Feb 15, 20247.137.137.087.127.02429,200
Feb 14, 20247.167.177.087.127.02615,200
Feb 14, 20240.104 Dividend
Feb 13, 20247.227.277.137.196.992,122,800
Feb 12, 20247.287.307.277.307.09835,500
Feb 09, 20247.257.287.227.267.05856,400
Feb 08, 20247.217.247.197.247.03565,500
Feb 07, 20247.187.247.177.207.00589,300
Feb 06, 20247.197.207.117.186.98603,200
Feb 05, 20247.207.237.157.176.97620,900
Feb 02, 20247.167.257.167.207.00551,200
Feb 01, 20247.147.227.147.186.98694,500
Jan 31, 20247.187.197.137.136.93441,800
Jan 30, 20247.187.207.157.207.00408,000
Jan 29, 20247.137.207.127.186.98595,200
Jan 26, 20247.107.137.107.106.90383,200
Jan 25, 20247.107.147.067.106.90326,300
Jan 24, 20247.147.147.067.126.92445,800
Jan 23, 20247.127.147.117.146.94300,400
Jan 22, 20247.157.167.117.126.92469,800
Jan 19, 20247.117.157.067.156.95449,400
Jan 18, 20247.007.116.997.096.89606,600
Jan 17, 20246.997.026.946.966.76715,400
Jan 16, 20247.007.056.997.036.83711,300
Jan 12, 20247.007.057.007.026.82650,300
Jan 12, 20240.104 Dividend
Jan 11, 20247.187.187.077.116.811,824,700
Jan 10, 20247.187.207.147.156.85655,800
Jan 09, 20247.147.167.127.166.85502,800
Jan 08, 20247.107.157.107.126.82562,500
Jan 05, 20247.077.157.077.106.80390,500
Jan 04, 20247.067.137.067.106.80644,900
Jan 03, 20247.127.127.047.066.76674,400
Jan 02, 20247.047.147.027.116.81765,500
Dec 29, 20237.087.097.037.066.761,195,900
Dec 28, 20237.087.117.067.086.78649,700
Dec 27, 20237.137.147.067.106.80890,600
Dec 26, 20237.197.207.087.146.841,055,700
Dec 22, 20237.157.257.157.196.88597,200
Dec 21, 20237.177.187.127.156.85499,300
Dec 20, 20237.197.247.117.126.82735,100
Dec 19, 20237.207.227.157.206.89685,600
Dec 18, 20237.157.197.107.156.85883,100
Dec 15, 20237.237.257.157.176.86691,800
Dec 14, 20237.307.357.217.266.95676,900
Dec 14, 20230.117 Dividend
Dec 13, 20237.397.437.357.386.951,929,500
Dec 12, 20237.407.427.377.416.98539,300
Dec 11, 20237.387.407.367.406.97596,100
Dec 08, 20237.387.397.357.386.95441,800
Dec 07, 20237.377.387.337.386.95593,200
Dec 06, 20237.377.387.317.346.92516,500
Dec 05, 20237.327.367.297.366.93500,300
Dec 04, 20237.327.347.287.326.90493,900
Dec 01, 20237.217.337.207.336.91835,800
Nov 30, 20237.257.287.107.206.78810,700
Nov 29, 20237.237.257.197.216.79384,200
Nov 28, 20237.197.237.187.216.79407,700
Nov 27, 20237.157.207.127.186.77337,300
Nov 24, 20237.127.207.127.206.78292,800
Nov 22, 20237.087.157.087.156.74427,000
Nov 21, 20237.117.127.087.096.68380,000
Nov 20, 20237.077.157.077.136.72660,800
Nov 17, 20236.977.146.977.116.70663,300
Nov 16, 20237.027.046.957.006.60489,700
Nov 15, 20237.077.076.987.076.661,008,100
Nov 14, 20236.997.086.977.076.66809,800
Nov 14, 20230.117 Dividend
Nov 13, 20237.157.197.057.066.541,997,400
Nov 10, 20237.187.207.077.166.63682,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...