| Cornerstone Progressive Return Fund | (NY: CFP) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 22, 2013 | 6.120 | 6.150 | 6.020 | 6.120 | 704,659 | +0.01(+0.16%) |
| May 21, 2013 | 5.950 | 6.150 | 5.900 | 6.110 | 696,163 | +0.14(+2.35%) |
| May 20, 2013 | 5.750 | 5.980 | 5.750 | 5.970 | 516,816 | +0.22(+3.83%) |
| May 17, 2013 | 5.840 | 5.840 | 5.700 | 5.750 | 735,592 | -0.07(-1.20%) |
| May 16, 2013 | 5.900 | 5.910 | 5.790 | 5.820 | 506,728 | -0.08(-1.36%) |
| May 15, 2013 | 5.950 | 5.960 | 5.900 | 5.900 | 140,610 | -0.01(-0.17%) |
| May 13, 2013 | 6.000 | 6.000 | 5.720 | 5.910 | 814,624 | -0.18(-2.95%) |
| May 10, 2013 | 6.100 | 6.100 | 6.020 | 6.090 | 574,539 | +0.01(+0.16%) |
| May 09, 2013 | 6.050 | 6.090 | 6.030 | 6.080 | 451,750 | +0.05(+0.83%) |
| May 08, 2013 | 6.100 | 6.100 | 5.990 | 6.030 | 668,139 | -0.04(-0.66%) |
| May 07, 2013 | 6.100 | 6.110 | 6.020 | 6.070 | 481,010 | -0.03(-0.49%) |
| May 06, 2013 | 6.100 | 6.100 | 6.010 | 6.100 | 378,864 | +0.03(+0.49%) |
| May 03, 2013 | 6.000 | 6.090 | 5.980 | 6.070 | 494,543 | +0.09(+1.51%) |
| May 02, 2013 | 5.970 | 6.050 | 5.920 | 5.980 | 375,512 | +0.07(+1.18%) |
| May 01, 2013 | 5.940 | 5.990 | 5.850 | 5.910 | 360,168 | +0.01(+0.17%) |
| Apr 30, 2013 | 5.830 | 5.990 | 5.810 | 5.900 | 482,753 | +0.11(+1.81%) |
| Apr 29, 2013 | 5.800 | 5.830 | 5.760 | 5.795 | 308,528 | +0.04(+0.61%) |
| Apr 26, 2013 | 5.770 | 5.800 | 5.750 | 5.760 | 310,670 | -0.03(-0.52%) |
| Apr 25, 2013 | 5.740 | 5.820 | 5.740 | 5.790 | 243,960 | +0.03(+0.52%) |
| Apr 24, 2013 | 5.650 | 5.790 | 5.640 | 5.760 | 395,275 | +0.14(+2.49%) |
| Apr 23, 2013 | 5.700 | 5.700 | 5.580 | 5.620 | 341,635 | -0.03(-0.53%) |
| Apr 22, 2013 | 5.780 | 5.830 | 5.530 | 5.650 | 1,095,913 | -0.19(-3.23%) |
| Apr 19, 2013 | 6.050 | 6.050 | 5.800 | 5.839 | 565,378 | -0.19(-3.17%) |
| Apr 18, 2013 | 6.050 | 6.080 | 5.920 | 6.030 | 387,877 | -0.07(-1.15%) |
| Apr 17, 2013 | 6.150 | 6.160 | 6.010 | 6.100 | 420,989 | -0.05(-0.81%) |
| Apr 16, 2013 | 6.100 | 6.180 | 6.100 | 6.150 | 184,093 | +0.07(+1.15%) |
| Apr 15, 2013 | 6.100 | 6.130 | 6.050 | 6.080 | 291,070 | -0.06(-0.98%) |
| Apr 12, 2013 | 6.150 | 6.180 | 6.070 | 6.140 | 214,764 | -0.02(-0.32%) |
| Apr 11, 2013 | 6.110 | 6.188 | 6.100 | 6.160 | 248,889 | -0.05(-0.88%) |
| Apr 10, 2013 | 6.230 | 6.230 | 6.190 | 6.215 | 418,130 | +0.00(+0.08%) |
| Apr 09, 2013 | 6.250 | 6.250 | 6.191 | 6.210 | 388,528 | -0.01(-0.16%) |
| Apr 08, 2013 | 6.150 | 6.220 | 6.140 | 6.220 | 534,669 | +0.09(+1.47%) |
| Apr 05, 2013 | 6.090 | 6.160 | 6.080 | 6.130 | 386,105 | +0.01(+0.16%) |
| Apr 04, 2013 | 6.040 | 6.130 | 6.040 | 6.120 | 325,687 | +0.09(+1.49%) |
| Apr 03, 2013 | 6.050 | 6.080 | 5.990 | 6.030 | 322,455 | -0.01(-0.17%) |
| Apr 02, 2013 | 5.990 | 6.040 | 5.950 | 6.040 | 354,685 | +0.07(+1.17%) |
| Apr 01, 2013 | 5.950 | 6.000 | 5.920 | 5.970 | 391,535 | +0.05(+0.84%) |
| Mar 28, 2013 | 5.900 | 5.950 | 5.860 | 5.920 | 393,164 | +0.02(+0.34%) |
| Mar 27, 2013 | 5.890 | 5.900 | 5.840 | 5.900 | 177,944 | +0.01(+0.17%) |
| Mar 26, 2013 | 5.840 | 5.900 | 5.800 | 5.890 | 354,858 | +0.07(+1.20%) |
| Mar 25, 2013 | 5.800 | 5.840 | 5.780 | 5.820 | 186,987 | +0.05(+0.87%) |
| Mar 22, 2013 | 5.790 | 5.840 | 5.760 | 5.770 | 345,952 | -0.02(-0.35%) |
| Mar 21, 2013 | 5.790 | 5.790 | 5.770 | 5.790 | 103,214 | +0.02(+0.35%) |
| Mar 20, 2013 | 5.740 | 5.780 | 5.700 | 5.770 | 171,292 | +0.03(+0.52%) |
| Mar 19, 2013 | 5.730 | 5.759 | 5.710 | 5.740 | 242,061 | +0.01(+0.17%) |
| Mar 18, 2013 | 5.780 | 5.780 | 5.700 | 5.730 | 263,515 | -0.05(-0.87%) |
| Mar 15, 2013 | 5.750 | 5.790 | 5.720 | 5.780 | 163,441 | +0.02(+0.35%) |
| Mar 14, 2013 | 5.730 | 5.840 | 5.730 | 5.760 | 209,877 | +0.01(+0.17%) |
| Mar 13, 2013 | 5.820 | 5.840 | 5.700 | 5.750 | 591,962 | -0.18(-3.04%) |
| Mar 12, 2013 | 5.860 | 5.930 | 5.860 | 5.930 | 563,938 | +0.05(+0.85%) |
| Mar 11, 2013 | 5.830 | 5.880 | 5.820 | 5.880 | 354,582 | +0.05(+0.86%) |
| Mar 08, 2013 | 5.830 | 5.850 | 5.830 | 5.830 | 354,345 | +0.00(+0.00%) |
| Mar 07, 2013 | 5.810 | 5.840 | 5.800 | 5.830 | 334,641 | +0.02(+0.34%) |
| Mar 06, 2013 | 5.800 | 5.830 | 5.790 | 5.810 | 326,066 | -0.01(-0.17%) |
| Mar 05, 2013 | 5.800 | 5.829 | 5.788 | 5.820 | 238,526 | +0.04(+0.69%) |
| Mar 04, 2013 | 5.710 | 5.800 | 5.710 | 5.780 | 370,160 | +0.07(+1.23%) |
