CORNERSTONE TOTAL RETURN FUND, Inc. (NY: CRF)
5.750 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 23, 2014 5.720 5.750 5.720 5.750 31,208 +0.01(+0.17%)
Jul 22, 2014 5.700 5.740 5.670 5.740 75,388 +0.04(+0.70%)
Jul 21, 2014 5.660 5.700 5.610 5.700 41,333 +0.05(+0.90%)
Jul 18, 2014 5.630 5.670 5.630 5.649 73,758 +0.02(+0.35%)
Jul 17, 2014 5.690 5.697 5.600 5.630 65,019 -0.05(-0.88%)
Jul 16, 2014 5.700 5.700 5.670 5.680 31,770 +0.01(+0.18%)
Jul 15, 2014 5.690 5.750 5.650 5.670 69,617 -0.04(-0.70%)
Jul 14, 2014 5.700 5.733 5.700 5.710 83,607 +0.05(+0.88%)
Jul 11, 2014 5.720 5.730 5.570 5.660 236,677 -0.14(-2.41%)
Jul 10, 2014 5.820 5.820 5.740 5.800 299,710 -0.02(-0.34%)
Jul 09, 2014 5.820 5.820 5.800 5.820 121,493 +0.01(+0.10%)
Jul 08, 2014 5.810 5.860 5.790 5.814 127,852 -0.03(-0.45%)
Jul 07, 2014 5.800 5.840 5.780 5.840 131,085 +0.05(+0.86%)
Jul 03, 2014 5.790 5.790 5.790 0 +0.00(+0.00%)
Jul 02, 2014 5.730 5.800 5.730 5.790 112,093 +0.08(+1.40%)
Jul 01, 2014 5.640 5.760 5.640 5.710 235,416 +0.07(+1.24%)
Jun 30, 2014 5.640 5.680 5.640 5.640 87,390 -0.03(-0.50%)
Jun 27, 2014 5.660 5.670 5.660 5.669 38,988 -0.01(-0.20%)
Jun 26, 2014 5.660 5.700 5.629 5.680 52,765 +0.02(+0.35%)
Jun 25, 2014 5.660 5.675 5.640 5.660 72,492 +0.02(+0.35%)
Jun 24, 2014 5.680 5.696 5.610 5.640 52,891 -0.02(-0.35%)
Jun 23, 2014 5.600 5.660 5.600 5.660 183,194 +0.05(+0.89%)
Jun 20, 2014 5.600 5.630 5.580 5.610 68,317 +0.04(+0.79%)
Jun 19, 2014 5.560 5.600 5.560 5.566 77,424 -0.00(-0.07%)
Jun 18, 2014 5.580 5.590 5.560 5.570 65,062 -0.03(-0.54%)
Jun 17, 2014 5.629 5.630 5.600 5.600 68,638 -0.01(-0.18%)
Jun 16, 2014 5.600 5.660 5.570 5.610 152,008 -0.04(-0.73%)
Jun 13, 2014 5.630 5.660 5.580 5.651 60,751 +0.00(+0.02%)
Jun 12, 2014 5.640 5.700 5.610 5.650 73,512 +0.01(+0.18%)
Jun 11, 2014 5.620 5.690 5.560 5.640 124,525 -0.07(-1.23%)
Jun 10, 2014 5.820 5.830 5.710 5.710 361,387 -0.11(-1.89%)
Jun 06, 2014 5.800 5.840 5.780 5.820 91,092 +0.02(+0.34%)
Jun 05, 2014 5.800 5.810 5.760 5.800 89,766 +0.00(+0.00%)
Jun 04, 2014 5.800 5.810 5.780 5.800 86,941 +0.02(+0.35%)
Jun 03, 2014 5.730 5.780 5.720 5.780 102,627 +0.08(+1.40%)
Jun 02, 2014 5.680 5.730 5.670 5.700 117,974 +0.04(+0.72%)
May 30, 2014 5.650 5.720 5.600 5.659 140,037 +0.05(+0.87%)
May 29, 2014 5.620 5.640 5.580 5.610 45,097 +0.01(+0.18%)
May 28, 2014 5.600 5.620 5.550 5.600 82,691 +0.00(+0.00%)
May 27, 2014 5.630 5.630 5.560 5.600 99,813 +0.01(+0.18%)
May 23, 2014 5.590 5.590 5.590 0 +0.00(+0.00%)
May 22, 2014 5.570 5.600 5.520 5.590 183,435 +0.07(+1.27%)
May 21, 2014 5.350 5.560 5.350 5.520 202,607 +0.19(+3.56%)
May 20, 2014 5.500 5.540 5.210 5.330 848,299 -0.18(-3.27%)
May 19, 2014 5.850 5.880 5.470 5.510 553,895 -0.33(-5.65%)
May 16, 2014 5.890 5.890 5.840 5.840 116,672 -0.03(-0.49%)
May 15, 2014 5.890 5.900 5.850 5.869 114,869 -0.00(-0.02%)
May 14, 2014 5.870 5.918 5.870 5.870 156,358 -0.03(-0.51%)
May 13, 2014 5.900 5.930 5.860 5.900 124,325 -0.07(-1.17%)
May 12, 2014 5.980 5.990 5.930 5.970 240,834 -0.03(-0.50%)
May 09, 2014 6.020 6.020 5.930 6.000 163,840 -0.02(-0.33%)
May 08, 2014 6.000 6.020 5.970 6.020 257,277 +0.03(+0.50%)
May 07, 2014 5.980 5.990 5.950 5.990 247,366 +0.04(+0.67%)
May 06, 2014 5.930 5.980 5.930 5.950 116,271 +0.01(+0.17%)
May 05, 2014 5.880 5.970 5.880 5.940 156,209 -0.01(-0.17%)
May 02, 2014 5.920 5.950 5.920 5.950 96,820 +0.04(+0.68%)
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