CORNERSTONE TOTAL RETURN FUND, Inc. (NY: CRF)
5.720 USD  +0.020 (+0.35%)
Streaming Delayed Price  /  Updated: 9:30 AM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 21, 2014 5.690 5.710 5.670 5.700 91,253 +0.01(+0.17%)
Aug 20, 2014 5.690 5.690 5.690 5.690 59,988 +0.00(+0.00%)
Aug 19, 2014 5.660 5.690 5.650 5.690 106,997 +0.02(+0.35%)
Aug 18, 2014 5.690 5.690 5.650 5.670 92,720 -0.01(-0.18%)
Aug 15, 2014 5.700 5.700 5.670 5.680 60,244 +0.01(+0.18%)
Aug 14, 2014 5.680 5.730 5.659 5.670 113,224 +0.00(+0.00%)
Aug 13, 2014 5.690 5.700 5.640 5.670 130,818 -0.06(-1.05%)
Aug 12, 2014 5.750 5.750 5.720 5.730 142,945 -0.01(-0.17%)
Aug 11, 2014 5.750 5.760 5.730 5.740 141,746 +0.00(+0.00%)
Aug 08, 2014 5.740 5.760 5.700 5.740 84,553 +0.02(+0.35%)
Aug 07, 2014 5.750 5.760 5.710 5.720 52,669 -0.03(-0.52%)
Aug 06, 2014 5.710 5.750 5.700 5.750 43,927 +0.01(+0.25%)
Aug 05, 2014 5.750 5.770 5.710 5.736 72,955 -0.03(-0.51%)
Aug 04, 2014 5.770 5.780 5.750 5.765 91,337 +0.02(+0.43%)
Aug 01, 2014 5.740 5.750 5.710 5.740 113,106 -0.01(-0.17%)
Jul 31, 2014 5.750 5.750 5.710 5.750 109,052 +0.00(+0.00%)
Jul 30, 2014 5.750 5.754 5.700 5.750 56,597 +0.00(+0.00%)
Jul 29, 2014 5.730 5.750 5.720 5.750 99,092 +0.02(+0.35%)
Jul 28, 2014 5.700 5.730 5.700 5.730 41,948 +0.00(+0.02%)
Jul 25, 2014 5.750 5.750 5.710 5.729 58,412 -0.00(-0.02%)
Jul 24, 2014 5.750 5.750 5.720 5.730 39,535 -0.02(-0.35%)
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%)
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