CORNERSTONE PROGRESSIVE RETURN FUND (NY: CFP)
4.620 USD  -0.010 (-0.22%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 4.590 291,615 -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%)
Jun 02, 2014 4.720 4.740 4.700 4.730 586,911 +0.02(+0.42%)
May 30, 2014 4.710 4.750 4.680 4.710 626,202 +0.00(+0.00%)
May 29, 2014 4.690 4.720 4.682 4.710 311,636 +0.03(+0.64%)
May 28, 2014 4.700 4.730 4.680 4.680 300,007 +0.00(+0.11%)
May 27, 2014 4.700 4.720 4.660 4.675 526,429 -0.04(-0.74%)
May 23, 2014 4.710 4.710 4.710 0 -0.06(-1.24%)
May 22, 2014 4.750 4.800 4.720 4.769 290,689 +0.04(+0.87%)
May 21, 2014 4.840 4.840 4.620 4.728 493,340 +0.11(+2.34%)
May 20, 2014 4.670 4.680 4.580 4.620 1,258,553 -0.06(-1.28%)
May 19, 2014 4.870 4.880 4.630 4.680 1,653,376 -0.22(-4.49%)
May 16, 2014 5.000 5.000 4.800 4.900 938,461 -0.10(-2.00%)
May 15, 2014 5.020 5.030 4.980 5.000 403,824 -0.02(-0.46%)
May 14, 2014 5.000 5.050 5.000 5.023 443,553 +0.02(+0.47%)
May 13, 2014 5.060 5.060 4.990 5.000 415,847 -0.07(-1.38%)
May 12, 2014 5.080 5.100 5.070 5.070 525,620 -0.01(-0.20%)
May 09, 2014 5.080 5.100 5.060 5.080 544,956 -0.02(-0.39%)
May 08, 2014 5.090 5.150 5.090 5.100 419,769 -0.02(-0.33%)
May 07, 2014 5.120 5.140 5.060 5.117 585,965 +0.02(+0.33%)
May 06, 2014 5.120 5.150 5.100 5.100 491,247 +0.00(+0.00%)
May 05, 2014 5.060 5.140 5.060 5.100 624,438 +0.00(+0.00%)
May 02, 2014 5.140 5.140 5.090 5.100 242,617 -0.02(-0.39%)
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