CORNERSTONE PROGRESSIVE RETURN FUND (NY: CFP)
4.080 USD  -0.225 (-5.23%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 4.600 4.620 4.600 4.615 518,510 -0.00(-0.11%)
Aug 29, 2014 4.620 4.620 4.620 0 +0.02(+0.43%)
Aug 28, 2014 4.610 4.610 4.590 4.600 119,049 -0.01(-0.11%)
Aug 27, 2014 4.620 4.620 4.580 4.605 263,425 -0.00(-0.11%)
Aug 26, 2014 4.590 4.620 4.590 4.610 226,197 +0.02(+0.44%)
Aug 25, 2014 4.590 4.610 4.590 4.590 407,631 +0.01(+0.22%)
Aug 22, 2014 4.620 4.620 4.580 4.580 356,784 -0.04(-0.76%)
Aug 21, 2014 4.600 4.620 4.600 4.615 380,489 +0.00(+0.11%)
Aug 20, 2014 4.600 4.610 4.594 4.610 303,839 +0.00(+0.00%)
Aug 19, 2014 4.570 4.612 4.570 4.610 562,787 +0.04(+0.88%)
Aug 18, 2014 4.580 4.590 4.570 4.570 348,128 +0.00(+0.00%)
Aug 15, 2014 4.570 4.590 4.560 4.570 376,012 +0.00(+0.00%)
Aug 14, 2014 4.570 4.600 4.570 4.570 411,949 -0.02(-0.44%)
Aug 13, 2014 4.590 4.600 4.560 4.590 754,783 -0.04(-0.97%)
Aug 12, 2014 4.640 4.650 4.620 4.635 520,283 -0.00(-0.11%)
Aug 11, 2014 4.620 4.640 4.610 4.640 535,739 +0.03(+0.76%)
Aug 08, 2014 4.590 4.610 4.572 4.605 331,123 +0.03(+0.55%)
Aug 07, 2014 4.570 4.600 4.565 4.580 298,664 +0.01(+0.22%)
Aug 06, 2014 4.570 4.580 4.560 4.570 242,800 +0.00(+0.00%)
Aug 05, 2014 4.590 4.610 4.570 4.570 505,445 -0.04(-0.76%)
Aug 04, 2014 4.600 4.610 4.580 4.605 338,263 +0.03(+0.55%)
Aug 01, 2014 4.550 4.610 4.550 4.580 619,981 +0.00(+0.00%)
Jul 31, 2014 4.620 4.620 4.560 4.580 852,760 -0.04(-0.87%)
Jul 30, 2014 4.620 4.630 4.610 4.620 266,149 +0.00(+0.00%)
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 4.590 291,315 -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%)
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