CORNERSTONE PROGRESSIVE RETURN FUND (NY: CFP)
5.250 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 5.250 5.250 5.250 0 -0.02(-0.38%)
Apr 16, 2014 5.280 5.280 5.250 5.270 252,698 -0.01(-0.09%)
Apr 15, 2014 5.260 5.280 5.250 5.275 157,958 +0.01(+0.09%)
Apr 14, 2014 5.270 5.290 5.260 5.270 235,322 +0.00(+0.00%)
Apr 11, 2014 5.300 5.300 5.240 5.270 439,768 -0.08(-1.50%)
Apr 10, 2014 5.380 5.380 5.330 5.350 546,233 -0.01(-0.19%)
Apr 09, 2014 5.350 5.360 5.320 5.360 327,890 +0.04(+0.85%)
Apr 08, 2014 5.310 5.330 5.310 5.315 229,832 +0.01(+0.09%)
Apr 07, 2014 5.350 5.350 5.310 5.310 321,343 -0.02(-0.38%)
Apr 04, 2014 5.310 5.330 5.310 5.330 299,284 +0.02(+0.38%)
Apr 03, 2014 5.330 5.330 5.300 5.310 197,924 +0.01(+0.19%)
Apr 02, 2014 5.290 5.300 5.280 5.300 368,731 +0.01(+0.19%)
Apr 01, 2014 5.290 5.320 5.290 5.290 365,178 -0.01(-0.19%)
Mar 31, 2014 5.310 5.310 5.260 5.300 404,197 -0.02(-0.38%)
Mar 28, 2014 5.310 5.320 5.290 5.320 234,832 +0.03(+0.57%)
Mar 27, 2014 5.280 5.300 5.270 5.290 213,786 +0.01(+0.19%)
Mar 26, 2014 5.300 5.330 5.280 5.280 199,651 -0.01(-0.19%)
Mar 25, 2014 5.250 5.300 5.250 5.290 1,074,906 +0.04(+0.76%)
Mar 24, 2014 5.330 5.350 5.250 5.250 352,281 -0.04(-0.76%)
Mar 21, 2014 5.310 5.320 5.290 5.290 370,819 +0.00(+0.00%)
Mar 20, 2014 5.310 5.320 5.290 5.290 217,036 -0.02(-0.38%)
Mar 19, 2014 5.360 5.370 5.310 5.310 142,656 -0.03(-0.56%)
Mar 18, 2014 5.320 5.340 5.300 5.340 294,722 +0.02(+0.38%)
Mar 17, 2014 5.390 5.390 5.320 5.320 148,458 -0.03(-0.56%)
Mar 14, 2014 5.390 5.400 5.350 5.350 102,166 -0.02(-0.37%)
Mar 13, 2014 5.390 5.390 5.340 5.370 180,472 +0.01(+0.19%)
Mar 12, 2014 5.330 5.390 5.290 5.360 566,012 -0.06(-1.11%)
Mar 11, 2014 5.410 5.430 5.400 5.420 553,367 +0.02(+0.37%)
Mar 10, 2014 5.400 5.410 5.380 5.400 416,226 +0.00(+0.00%)
Mar 07, 2014 5.370 5.400 5.360 5.400 333,956 +0.03(+0.56%)
Mar 06, 2014 5.350 5.370 5.320 5.370 298,443 +0.03(+0.56%)
Mar 05, 2014 5.310 5.350 5.300 5.340 434,721 +0.04(+0.75%)
Mar 04, 2014 5.300 5.310 5.280 5.300 316,565 +0.00(+0.00%)
Mar 03, 2014 5.260 5.300 5.250 5.300 360,292 +0.04(+0.76%)
Feb 28, 2014 5.300 5.300 5.250 5.260 351,511 -0.02(-0.38%)
Feb 27, 2014 5.280 5.280 5.260 5.280 165,499 +0.03(+0.57%)
Feb 26, 2014 5.250 5.280 5.250 5.250 229,828 +0.01(+0.19%)
Feb 25, 2014 5.250 5.260 5.240 5.240 234,484 -0.01(-0.19%)
Feb 24, 2014 5.240 5.250 5.240 5.250 228,292 +0.01(+0.19%)
Feb 21, 2014 5.230 5.260 5.230 5.240 215,467 +0.01(+0.19%)
Feb 20, 2014 5.240 5.250 5.230 5.230 143,879 -0.02(-0.38%)
Feb 19, 2014 5.250 5.250 5.230 5.250 195,825 +0.00(+0.00%)
Feb 18, 2014 5.270 5.270 5.220 5.250 309,757 +0.01(+0.19%)
Feb 14, 2014 5.240 5.240 5.240 0 -0.01(-0.19%)
Feb 13, 2014 5.220 5.250 5.210 5.250 270,474 +0.04(+0.77%)
Feb 12, 2014 5.200 5.230 5.200 5.210 328,894 -0.07(-1.33%)
Feb 11, 2014 5.290 5.300 5.270 5.280 398,005 +0.00(+0.00%)
Feb 10, 2014 5.280 5.290 5.250 5.280 333,956 +0.04(+0.76%)
Feb 07, 2014 5.280 5.300 5.220 5.240 279,134 -0.01(-0.19%)
Feb 06, 2014 5.250 5.290 5.250 5.250 221,114 -0.02(-0.38%)
Feb 05, 2014 5.250 5.270 5.230 5.270 188,050 +0.03(+0.57%)
Feb 04, 2014 5.220 5.290 5.220 5.240 363,811 +0.02(+0.38%)
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