CORNERSTONE PROGRESSIVE RETURN FUND (NY: CFP)
3.810 USD  +0.050 (+1.33%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 3.790 3.810 3.750 3.810 270,953 +0.05(+1.33%)
Dec 18, 2014 3.710 3.780 3.710 3.760 500,498 +0.07(+1.90%)
Dec 17, 2014 3.600 3.690 3.600 3.690 470,024 +0.07(+1.93%)
Dec 16, 2014 3.690 3.620 684,187 -0.01(-0.28%)
Dec 15, 2014 3.640 3.670 3.570 3.630 426,722 -0.01(-0.27%)
Dec 12, 2014 3.650 3.700 3.620 3.640 472,557 -0.07(-1.89%)
Dec 11, 2014 3.740 3.790 3.710 3.710 380,947 -0.11(-2.88%)
Dec 10, 2014 3.900 3.920 3.800 3.820 348,248 -0.08(-2.05%)
Dec 09, 2014 3.860 3.900 3.830 3.900 427,049 -0.01(-0.26%)
Dec 08, 2014 3.950 3.950 3.900 3.910 305,666 -0.04(-1.01%)
Dec 05, 2014 3.950 3.960 3.930 3.950 176,214 +0.02(+0.51%)
Dec 04, 2014 3.940 3.960 3.930 3.930 272,400 -0.01(-0.25%)
Dec 03, 2014 3.920 3.950 3.920 3.940 211,256 +0.02(+0.38%)
Dec 02, 2014 3.910 3.930 3.900 3.925 236,314 +0.00(+0.13%)
Dec 01, 2014 3.910 3.920 3.900 3.920 394,809 -0.02(-0.51%)
Nov 28, 2014 3.920 3.940 3.890 3.940 298,132 +0.04(+1.03%)
Nov 26, 2014 3.900 3.900 3.900 0 +0.01(+0.26%)
Nov 25, 2014 3.860 3.890 3.860 3.890 262,599 +0.01(+0.26%)
Nov 24, 2014 3.850 3.890 3.840 3.880 415,520 +0.00(+0.00%)
Nov 21, 2014 3.880 3.900 3.850 3.880 299,345 +0.01(+0.26%)
Nov 20, 2014 3.880 3.890 3.840 3.870 217,438 -0.01(-0.26%)
Nov 19, 2014 3.890 3.890 3.840 3.880 181,109 +0.01(+0.26%)
Nov 18, 2014 3.850 3.880 3.800 3.870 524,257 +0.02(+0.52%)
Nov 17, 2014 3.770 3.860 3.770 3.850 479,428 +0.05(+1.32%)
Nov 14, 2014 3.860 3.860 3.750 3.800 388,227 -0.06(-1.55%)
Nov 13, 2014 3.890 3.900 3.790 3.860 357,904 -0.03(-0.77%)
Nov 12, 2014 3.830 3.900 3.720 3.890 381,400 -0.08(-2.02%)
Nov 11, 2014 3.990 3.990 3.950 3.970 574,332 -0.02(-0.50%)
Nov 10, 2014 3.990 4.000 3.950 3.990 309,289 +0.00(+0.00%)
Nov 07, 2014 3.970 4.000 3.960 3.990 376,815 +0.01(+0.25%)
Nov 06, 2014 3.940 3.980 3.930 3.980 383,730 -0.00(-0.00%)
Nov 05, 2014 3.940 3.990 3.940 3.980 306,127 +0.04(+1.02%)
Nov 04, 2014 3.980 3.990 3.920 3.940 148,018 -0.04(-1.01%)
Nov 03, 2014 3.980 3.990 3.960 3.980 452,554 +0.02(+0.51%)
Oct 31, 2014 3.900 3.980 3.870 3.960 540,464 +0.11(+2.86%)
Oct 30, 2014 3.800 3.850 3.800 3.850 174,234 +0.02(+0.52%)
Oct 29, 2014 3.890 3.890 3.800 3.830 325,936 -0.03(-0.78%)
Oct 28, 2014 3.820 3.870 3.805 3.860 415,930 +0.04(+1.05%)
Oct 27, 2014 3.830 3.860 3.860 3.820 413,527 -0.04(-1.04%)
Oct 24, 2014 3.910 3.920 3.840 3.860 225,684 -0.01(-0.26%)
Oct 23, 2014 3.840 3.900 3.840 3.870 305,326 +0.02(+0.52%)
Oct 22, 2014 3.910 3.850 558,123 +0.05(+1.32%)
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 3.490 3.640 3.490 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%)
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