CORNERSTONE PROGRESSIVE RETURN FUND (NY: CFP)
4.605 USD  -0.005 (-0.11%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 4.550 4.610 4.550 4.580 619,981 +0.00(+0.00%)
Jul 31, 2014 4.620 4.620 4.560 4.580 852,760 -0.04(-0.87%)
Jul 30, 2014 4.620 4.630 4.610 4.620 266,149 +0.00(+0.00%)
Jul 29, 2014 4.630 4.640 4.620 4.620 338,883 -0.01(-0.22%)
Jul 28, 2014 4.610 4.630 4.600 4.630 304,100 +0.01(+0.22%)
Jul 25, 2014 4.610 4.630 4.600 4.620 308,458 +0.01(+0.22%)
Jul 24, 2014 4.580 4.620 4.580 4.610 312,584 +0.02(+0.44%)
Jul 23, 2014 4.600 4.600 4.590 4.590 291,315 -0.00(-0.11%)
Jul 22, 2014 4.600 4.610 4.590 4.595 311,920 -0.00(-0.11%)
Jul 21, 2014 4.610 4.610 4.580 4.600 246,437 -0.01(-0.22%)
Jul 18, 2014 4.590 4.610 4.580 4.610 193,114 +0.03(+0.66%)
Jul 17, 2014 4.580 4.600 4.560 4.580 305,094 -0.01(-0.22%)
Jul 16, 2014 4.580 4.630 4.580 4.590 364,585 +0.01(+0.22%)
Jul 15, 2014 4.590 4.650 4.573 4.580 599,858 -0.01(-0.22%)
Jul 14, 2014 4.580 4.599 4.570 4.590 208,247 +0.01(+0.22%)
Jul 11, 2014 4.600 4.610 4.550 4.580 461,047 -0.08(-1.72%)
Jul 10, 2014 4.660 4.670 4.630 4.660 813,942 +0.00(+0.00%)
Jul 09, 2014 4.640 4.680 4.640 4.660 492,815 +0.00(+0.00%)
Jul 08, 2014 4.660 4.660 4.620 4.660 476,779 +0.01(+0.22%)
Jul 07, 2014 4.660 4.670 4.650 4.650 613,617 -0.01(-0.21%)
Jul 03, 2014 4.660 4.660 4.660 0 +0.01(+0.22%)
Jul 02, 2014 4.630 4.660 4.620 4.650 729,259 +0.02(+0.43%)
Jul 01, 2014 4.600 4.630 4.590 4.630 633,879 +0.04(+0.87%)
Jun 30, 2014 4.590 4.610 4.580 4.590 727,803 +0.00(+0.00%)
Jun 27, 2014 4.600 4.610 4.590 4.590 408,135 +0.00(+0.00%)
Jun 26, 2014 4.590 4.600 4.590 4.590 320,506 +0.00(+0.00%)
Jun 25, 2014 4.590 4.600 4.590 4.590 271,240 +0.00(+0.00%)
Jun 24, 2014 4.610 4.610 4.590 4.590 418,177 -0.02(-0.43%)
Jun 23, 2014 4.610 4.630 4.590 4.610 361,707 +0.00(+0.00%)
Jun 20, 2014 4.640 4.650 4.590 4.610 819,577 -0.02(-0.43%)
Jun 19, 2014 4.640 4.650 4.630 4.630 343,465 -0.01(-0.22%)
Jun 18, 2014 4.650 4.660 4.630 4.640 262,179 -0.01(-0.22%)
Jun 17, 2014 4.650 4.660 4.640 4.650 301,175 +0.01(+0.22%)
Jun 16, 2014 4.680 4.680 4.640 4.640 380,255 -0.04(-0.85%)
Jun 13, 2014 4.690 4.690 4.650 4.680 253,792 +0.02(+0.43%)
Jun 12, 2014 4.670 4.690 4.660 4.660 395,285 -0.02(-0.43%)
Jun 11, 2014 4.660 4.680 4.640 4.680 598,256 -0.04(-0.85%)
Jun 10, 2014 4.760 4.770 4.710 4.720 713,897 +0.00(+0.00%)
Jun 06, 2014 4.680 4.730 4.660 4.720 1,356,310 +0.04(+0.85%)
Jun 05, 2014 4.710 4.720 4.660 4.680 1,308,531 -0.01(-0.21%)
Jun 04, 2014 4.730 4.750 4.680 4.690 361,752 -0.04(-0.85%)
Jun 03, 2014 4.730 4.780 4.688 4.730 491,049 +0.00(+0.00%)
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