CORNERSTONE PROGRESSIVE RETURN FUND (NY: CFP)
3.800 USD  +0.060 (+1.60%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 21, 2014 3.790 3.800 3.720 3.800 432,425 +0.06(+1.60%)
Oct 20, 2014 3.650 3.740 3.620 3.740 617,481 +0.14(+3.89%)
Oct 17, 2014 3.640 3.600 1,121,326 +0.16(+4.65%)
Oct 16, 2014 3.220 3.440 3.210 3.440 972,549 +0.12(+3.77%)
Oct 15, 2014 3.250 3.400 3.130 3.315 4,701,327 -0.19(-5.56%)
Oct 14, 2014 3.650 3.650 3.510 3.510 1,942,419 -0.15(-4.10%)
Oct 13, 2014 3.850 3.850 3.621 3.660 1,383,801 -0.18(-4.69%)
Oct 10, 2014 3.940 4.000 3.710 3.840 824,878 -0.24(-5.88%)
Oct 09, 2014 4.090 4.090 4.010 4.080 326,708 -0.02(-0.49%)
Oct 08, 2014 4.120 4.120 4.070 4.100 364,199 +0.01(+0.24%)
Oct 07, 2014 4.140 4.140 4.090 4.090 291,668 -0.03(-0.73%)
Oct 06, 2014 4.120 4.140 4.100 4.120 239,234 +0.02(+0.49%)
Oct 03, 2014 4.080 4.120 4.066 4.100 309,388 +0.04(+0.99%)
Oct 02, 2014 4.030 4.080 4.020 4.060 475,031 +0.01(+0.29%)
Oct 01, 2014 4.110 4.110 4.030 4.048 459,881 -0.06(-1.50%)
Sep 30, 2014 4.100 4.110 4.050 4.110 347,238 +0.06(+1.48%)
Sep 29, 2014 4.120 4.120 4.010 4.050 502,671 -0.10(-2.41%)
Sep 26, 2014 4.110 4.150 4.100 4.150 303,005 +0.00(+0.00%)
Sep 25, 2014 4.150 4.190 4.120 4.150 562,091 +0.02(+0.48%)
Sep 24, 2014 3.980 4.150 3.960 4.130 888,106 +0.15(+3.77%)
Sep 23, 2014 4.020 4.066 3.950 3.980 1,438,683 -0.10(-2.45%)
Sep 22, 2014 4.270 4.280 3.941 4.080 3,077,507 -0.22(-5.23%)
Sep 19, 2014 4.370 4.390 4.300 4.305 950,741 -0.12(-2.60%)
Sep 18, 2014 4.420 4.430 4.390 4.420 401,146 +0.00(+0.00%)
Sep 17, 2014 4.400 4.420 4.340 4.420 537,494 +0.04(+0.91%)
Sep 16, 2014 4.430 4.430 4.329 4.380 1,426,694 -0.04(-0.90%)
Sep 15, 2014 4.560 4.250 4.420 1,606,601 -0.13(-2.86%)
Sep 12, 2014 4.570 4.580 4.550 4.550 556,923 -0.01(-0.33%)
Sep 11, 2014 4.580 4.580 4.560 4.565 719,372 -0.07(-1.40%)
Sep 10, 2014 4.640 4.650 4.630 4.630 786,051 -0.01(-0.22%)
Sep 09, 2014 4.660 4.660 4.660 4.640 663,018 +0.00(+0.00%)
Sep 08, 2014 4.650 4.630 4.640 606,982 +0.01(+0.22%)
Sep 05, 2014 4.630 4.640 4.630 4.630 331,303 +0.00(+0.00%)
Sep 04, 2014 4.620 4.630 4.610 4.630 412,404 +0.01(+0.22%)
Sep 03, 2014 4.620 4.620 4.610 4.620 346,248 +0.00(+0.11%)
Sep 02, 2014 4.600 4.620 4.600 4.615 518,510 -0.00(-0.11%)
Aug 29, 2014 4.620 4.620 4.620 0 +0.02(+0.43%)
Aug 28, 2014 4.610 4.610 4.590 4.600 119,049 -0.01(-0.11%)
Aug 27, 2014 4.620 4.620 4.580 4.605 263,425 -0.00(-0.11%)
Aug 26, 2014 4.590 4.620 4.590 4.610 226,197 +0.02(+0.44%)
Aug 25, 2014 4.590 4.610 4.590 4.590 407,631 +0.01(+0.22%)
Aug 22, 2014 4.620 4.620 4.580 4.580 356,784 -0.04(-0.76%)
Aug 21, 2014 4.600 4.620 4.600 4.615 380,489 +0.00(+0.11%)
Aug 20, 2014 4.600 4.610 4.590 4.610 303,839 +0.00(+0.00%)
Aug 19, 2014 4.570 4.612 4.570 4.610 562,787 +0.04(+0.88%)
Aug 18, 2014 4.580 4.590 4.570 4.570 348,128 +0.00(+0.00%)
Aug 15, 2014 4.570 4.590 4.560 4.570 376,012 +0.00(+0.00%)
Aug 14, 2014 4.570 4.600 4.570 4.570 411,949 -0.02(-0.44%)
Aug 13, 2014 4.590 4.600 4.560 4.590 754,783 -0.04(-0.97%)
Aug 12, 2014 4.640 4.650 4.620 4.635 520,283 -0.00(-0.11%)
Aug 11, 2014 4.620 4.640 4.610 4.640 535,739 +0.03(+0.76%)
Aug 08, 2014 4.590 4.610 4.572 4.605 331,123 +0.03(+0.55%)
Aug 07, 2014 4.570 4.600 4.565 4.580 298,664 +0.01(+0.22%)
Aug 06, 2014 4.570 4.580 4.560 4.570 242,800 +0.00(+0.00%)
Aug 05, 2014 4.590 4.610 4.570 4.570 505,445 -0.04(-0.76%)
Aug 04, 2014 4.600 4.610 4.580 4.605 338,263 +0.03(+0.55%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here