Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cornerstone Total Return Fund, Inc.
(NY:
CRF
)
7.790
-0.040 (-0.51%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 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 (%)
Sep 05, 2024
7.830
7.900
7.830
7.830
658,577
+0.00(+0.00%)
Sep 04, 2024
7.740
7.860
7.740
7.830
785,796
+0.09(+1.16%)
Sep 03, 2024
7.820
7.830
7.740
7.740
583,338
-0.09(-1.15%)
Aug 30, 2024
7.770
7.850
7.760
7.830
745,621
+0.06(+0.77%)
Aug 29, 2024
7.720
7.790
7.720
7.770
273,110
+0.06(+0.78%)
Aug 28, 2024
7.730
7.775
7.700
7.710
454,775
-0.02(-0.26%)
Aug 27, 2024
7.740
7.770
7.700
7.730
381,983
-0.01(-0.13%)
Aug 26, 2024
7.750
7.750
7.650
7.740
683,062
-0.01(-0.13%)
Aug 23, 2024
7.760
7.790
7.720
7.750
386,101
+0.03(+0.39%)
Aug 22, 2024
7.750
7.780
7.690
7.720
560,841
+0.00(+0.00%)
Aug 21, 2024
7.730
7.740
7.700
7.720
580,526
+0.04(+0.52%)
Aug 20, 2024
7.730
7.750
7.660
7.680
472,552
-0.05(-0.65%)
Aug 19, 2024
7.630
7.750
7.610
7.730
448,467
+0.11(+1.44%)
Aug 16, 2024
7.620
7.680
7.590
7.620
620,777
-0.04(-0.52%)
Aug 15, 2024
7.680
7.740
7.650
7.660
523,520
-0.02(-0.21%)
Aug 14, 2024
7.646
7.696
7.617
7.676
1,892,282
+0.05(+0.65%)
Aug 13, 2024
7.577
7.637
7.538
7.627
736,764
+0.10(+1.31%)
Aug 12, 2024
7.459
7.558
7.439
7.528
587,946
+0.10(+1.33%)
Aug 09, 2024
7.449
7.459
7.370
7.429
523,159
+0.06(+0.80%)
Aug 08, 2024
7.301
7.410
7.281
7.370
454,295
+0.07(+0.95%)
Aug 07, 2024
7.419
7.449
7.262
7.301
734,514
+0.03(+0.41%)
Aug 06, 2024
7.222
7.360
7.079
7.271
1,012,007
+0.26(+3.66%)
Aug 05, 2024
6.788
7.153
6.433
7.015
2,960,671
-0.54(-7.18%)
Aug 02, 2024
7.627
7.637
7.439
7.558
998,031
-0.11(-1.42%)
Aug 01, 2024
7.745
7.785
7.646
7.666
665,488
-0.08(-1.02%)
Jul 31, 2024
7.706
7.745
7.686
7.745
772,081
+0.08(+1.03%)
Jul 30, 2024
7.696
7.725
7.646
7.666
461,396
-0.03(-0.38%)
Jul 29, 2024
7.715
7.720
7.686
7.696
364,514
+0.00(+0.00%)
Jul 26, 2024
7.706
7.706
7.617
7.696
338,610
+0.07(+0.91%)
Jul 25, 2024
7.637
7.705
7.568
7.627
517,484
-0.01(-0.13%)
Jul 24, 2024
7.686
7.691
7.597
7.637
520,265
-0.08(-1.02%)
Jul 23, 2024
7.735
7.735
7.666
7.715
304,168
+0.02(+0.26%)
Jul 22, 2024
7.637
7.725
7.607
7.696
546,044
+0.06(+0.78%)
Jul 19, 2024
7.597
7.637
7.587
7.637
300,382
+0.02(+0.26%)
Jul 18, 2024
7.646
7.676
7.597
7.617
476,570
-0.05(-0.64%)
Jul 17, 2024
7.607
7.676
7.597
7.666
868,619
+0.03(+0.39%)
Jul 16, 2024
7.597
7.646
7.567
7.637
713,229
+0.02(+0.26%)
Jul 15, 2024
7.637
7.646
7.567
7.617
890,518
+0.00(+0.05%)
Jul 12, 2024
7.593
7.632
7.584
7.613
2,003,785
+0.04(+0.51%)
Jul 11, 2024
7.671
7.681
7.428
7.574
1,554,015
-0.08(-1.02%)
Jul 10, 2024
7.652
7.691
7.652
7.652
790,458
+0.00(+0.00%)
Jul 09, 2024
7.671
7.710
7.613
7.652
1,130,491
-0.02(-0.25%)
Jul 08, 2024
7.671
7.739
7.666
7.671
630,154
-0.02(-0.25%)
Jul 05, 2024
7.681
7.710
7.652
7.691
685,081
+0.01(+0.13%)
Jul 03, 2024
7.662
7.681
7.653
7.681
296,031
+0.01(+0.13%)
Jul 02, 2024
7.642
7.691
7.642
7.671
469,698
+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
.