Cornerstone Total Return Fund, Inc. (NY: CRF )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	8.650	8.670	8.540	8.670	403,896	+0.00(+0.00%)
Dec 26, 2024	8.610	8.675	8.610	8.670	363,435	+0.00(+0.00%)
Dec 24, 2024	8.540	8.680	8.540	8.670	238,756	+0.07(+0.81%)
Dec 23, 2024	8.530	8.640	8.450	8.600	706,578	+0.06(+0.70%)
Dec 20, 2024	8.290	8.660	8.290	8.540	696,946	+0.08(+0.95%)
Dec 19, 2024	8.540	8.540	8.400	8.460	626,178	+0.08(+0.95%)
Dec 18, 2024	8.420	8.580	8.310	8.380	885,694	+0.05(+0.60%)
Dec 17, 2024	8.740	8.750	8.293	8.330	1,705,740	-0.41(-4.69%)
Dec 16, 2024	8.720	8.790	8.720	8.740	612,322	-0.15(-1.69%)
Dec 13, 2024	8.980	8.980	8.800	8.890	1,844,902	-0.01(-0.11%)
Dec 12, 2024	8.860	8.980	8.770	8.900	796,836	+0.14(+1.60%)
Dec 11, 2024	8.500	8.940	8.500	8.760	1,908,631	+0.34(+4.04%)
Dec 10, 2024	9.020	9.100	8.060	8.420	7,731,070	-0.80(-8.68%)
Dec 09, 2024	9.600	9.650	9.220	9.220	1,481,718	-0.43(-4.46%)
Dec 06, 2024	9.680	9.750	9.650	9.650	862,357	-0.01(-0.10%)
Dec 05, 2024	9.670	9.720	9.650	9.660	779,303	+0.03(+0.31%)
Dec 04, 2024	9.600	9.680	9.582	9.630	728,903	+0.06(+0.63%)
Dec 03, 2024	9.450	9.580	9.450	9.570	1,045,411	+0.09(+0.95%)
Dec 02, 2024	9.300	9.500	9.290	9.480	942,163	+0.18(+1.94%)
Nov 29, 2024	9.250	9.315	9.220	9.300	685,429	+0.09(+0.98%)
Nov 27, 2024	9.200	9.220	9.160	9.210	459,718	+0.05(+0.55%)
Nov 26, 2024	9.150	9.200	9.141	9.160	380,558	+0.01(+0.11%)
Nov 25, 2024	9.040	9.160	9.035	9.150	719,852	+0.14(+1.55%)
Nov 22, 2024	8.940	9.040	8.920	9.010	656,780	+0.10(+1.12%)
Nov 21, 2024	8.800	8.920	8.750	8.910	488,107	+0.12(+1.37%)
Nov 20, 2024	8.800	8.824	8.680	8.790	792,857	+0.00(+0.00%)
Nov 19, 2024	8.680	8.800	8.620	8.790	673,230	+0.06(+0.69%)
Nov 18, 2024	8.780	8.870	8.730	8.730	1,151,364	-0.08(-0.91%)
Nov 15, 2024	8.820	8.950	8.760	8.810	1,035,456	-0.16(-1.74%)
Nov 14, 2024	9.045	9.114	8.950	8.966	3,205,216	-0.10(-1.09%)
Nov 13, 2024	9.035	9.144	9.015	9.065	912,465	+0.06(+0.66%)
Nov 12, 2024	8.907	9.045	8.907	9.006	1,218,965	+0.10(+1.11%)
Nov 11, 2024	8.798	8.996	8.758	8.907	1,545,291	+0.18(+2.04%)
Nov 08, 2024	8.571	8.778	8.571	8.729	1,204,744	+0.18(+2.08%)
Nov 07, 2024	8.422	8.590	8.422	8.551	913,380	+0.12(+1.41%)
Nov 06, 2024	8.393	8.487	8.373	8.432	778,163	+0.15(+1.79%)
Nov 05, 2024	8.274	8.343	8.274	8.284	619,668	+0.00(+0.00%)
Nov 04, 2024	8.333	8.352	8.264	8.284	1,042,094	-0.05(-0.59%)
Nov 01, 2024	8.333	8.373	8.314	8.333	715,671	+0.01(+0.12%)
Oct 31, 2024	8.333	8.393	8.294	8.323	741,158	-0.02(-0.24%)
Oct 30, 2024	8.353	8.373	8.314	8.343	555,960	+0.00(+0.00%)
Oct 29, 2024	8.333	8.353	8.304	8.343	392,201	+0.01(+0.12%)
Oct 28, 2024	8.333	8.353	8.284	8.333	681,823	+0.03(+0.36%)
Oct 25, 2024	8.304	8.304	8.274	8.304	383,654	+0.01(+0.12%)
Oct 24, 2024	8.294	8.294	8.219	8.294	598,665	+0.07(+0.84%)
Oct 23, 2024	8.323	8.333	8.207	8.225	607,145	-0.11(-1.30%)
Oct 22, 2024	8.314	8.343	8.299	8.333	532,317	+0.01(+0.12%)
Oct 21, 2024	8.333	8.333	8.274	8.323	624,303	+0.02(+0.24%)
Oct 18, 2024	8.254	8.323	8.234	8.304	728,420	+0.08(+0.96%)
Oct 17, 2024	8.254	8.254	8.185	8.225	594,955	+0.00(+0.00%)
Oct 16, 2024	8.234	8.254	8.136	8.225	835,498	+0.00(+0.00%)
Oct 15, 2024	8.264	8.274	8.205	8.225	750,389	-0.03(-0.31%)
Oct 14, 2024	8.172	8.270	8.172	8.250	1,486,138	+0.08(+0.96%)
Oct 11, 2024	8.143	8.201	8.114	8.172	2,510,204	+0.04(+0.48%)
Oct 10, 2024	8.104	8.148	8.075	8.133	957,411	-0.01(-0.12%)
Oct 09, 2024	8.016	8.153	7.996	8.143	890,700	+0.15(+1.89%)
Oct 08, 2024	7.967	8.016	7.957	7.992	578,684	+0.04(+0.55%)
Oct 07, 2024	7.948	7.967	7.928	7.948	564,090	+0.00(+0.00%)
Oct 04, 2024	7.918	7.957	7.909	7.948	692,863	+0.06(+0.74%)
Oct 03, 2024	7.811	7.909	7.811	7.889	555,501	+0.03(+0.37%)
Oct 02, 2024	7.840	7.860	7.830	7.860	412,283	+0.03(+0.37%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.