CORNERSTONE PROGRESSIVE RETURN FUND (NY: CFP)
3.880 USD  +0.010 (+0.26%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 4.110 4.110 4.030 4.048 459,881 -0.06(-1.50%)
Sep 30, 2014 4.100 4.110 4.050 4.110 347,238 +0.06(+1.48%)
Sep 29, 2014 4.120 4.120 4.010 4.050 502,671 -0.10(-2.41%)
Sep 26, 2014 4.110 4.150 4.100 4.150 303,005 +0.00(+0.00%)
Sep 25, 2014 4.150 4.190 4.120 4.150 562,091 +0.02(+0.48%)
Sep 24, 2014 3.980 4.150 3.960 4.130 888,106 +0.15(+3.77%)
Sep 23, 2014 4.020 4.066 3.950 3.980 1,438,683 -0.10(-2.45%)
Sep 22, 2014 4.270 4.280 3.941 4.080 3,077,507 -0.22(-5.23%)
Sep 19, 2014 4.370 4.390 4.300 4.305 950,741 -0.12(-2.60%)
Sep 18, 2014 4.420 4.430 4.390 4.420 401,146 +0.00(+0.00%)
Sep 17, 2014 4.400 4.420 4.340 4.420 537,494 +0.04(+0.91%)
Sep 16, 2014 4.430 4.430 4.329 4.380 1,426,694 -0.04(-0.90%)
Sep 15, 2014 4.560 4.250 4.420 1,606,601 -0.13(-2.86%)
Sep 12, 2014 4.570 4.580 4.550 4.550 556,923 -0.01(-0.33%)
Sep 11, 2014 4.580 4.580 4.560 4.565 719,372 -0.07(-1.40%)
Sep 10, 2014 4.640 4.650 4.630 4.630 786,051 -0.01(-0.22%)
Sep 09, 2014 4.660 4.660 4.630 4.640 663,018 +0.00(+0.00%)
Sep 08, 2014 4.630 4.650 4.630 4.640 606,982 +0.01(+0.22%)
Sep 05, 2014 4.630 4.640 4.630 4.630 331,303 +0.00(+0.00%)
Sep 04, 2014 4.620 4.630 4.610 4.630 412,404 +0.01(+0.22%)
Sep 03, 2014 4.620 4.620 4.610 4.620 346,248 +0.00(+0.11%)
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