CORNERSTONE TOTAL RETURN FUND, Inc. (NY: CRF)
5.000 USD  +0.100 (+2.04%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 4.950 5.000 4.910 5.000 102,687 +0.10(+2.04%)
Dec 18, 2014 4.830 4.940 4.830 4.900 107,215 +0.16(+3.38%)
Dec 17, 2014 4.600 4.750 4.600 4.740 127,956 +0.13(+2.82%)
Dec 16, 2014 4.670 4.610 224,891 +0.05(+1.10%)
Dec 15, 2014 4.830 4.849 4.510 4.560 233,743 -0.28(-5.79%)
Dec 12, 2014 4.900 4.940 4.820 4.840 115,543 -0.07(-1.43%)
Dec 11, 2014 4.910 4.980 4.910 4.910 101,851 -0.11(-2.19%)
Dec 10, 2014 4.980 5.050 4.960 5.020 162,703 +0.03(+0.60%)
Dec 09, 2014 4.970 5.000 4.950 4.990 111,966 +0.01(+0.10%)
Dec 08, 2014 5.060 5.070 4.980 4.985 78,872 -0.07(-1.45%)
Dec 05, 2014 5.030 5.070 5.010 5.058 143,207 +0.03(+0.56%)
Dec 04, 2014 4.990 5.050 4.950 5.030 85,106 +0.04(+0.80%)
Dec 03, 2014 4.950 5.010 4.900 4.990 198,780 +0.05(+1.01%)
Dec 02, 2014 4.850 4.950 4.850 4.940 123,292 +0.08(+1.65%)
Dec 01, 2014 4.850 4.878 4.830 4.860 92,189 +0.01(+0.24%)
Nov 28, 2014 4.900 4.900 4.810 4.848 47,590 -0.01(-0.24%)
Nov 26, 2014 4.860 4.860 4.860 0 +0.05(+1.04%)
Nov 25, 2014 4.790 4.840 4.780 4.810 71,426 -0.01(-0.21%)
Nov 24, 2014 4.770 4.850 4.760 4.820 223,313 -0.03(-0.62%)
Nov 21, 2014 4.860 4.880 4.820 4.850 97,508 +0.00(+0.00%)
Nov 20, 2014 4.830 4.850 4.800 4.850 89,731 +0.02(+0.41%)
Nov 19, 2014 4.870 4.880 4.830 4.830 40,480 -0.03(-0.62%)
Nov 18, 2014 4.780 4.870 4.753 4.860 129,595 +0.08(+1.67%)
Nov 17, 2014 4.810 4.810 4.730 4.780 190,670 -0.09(-1.85%)
Nov 14, 2014 4.990 4.990 4.850 4.870 88,316 -0.08(-1.66%)
Nov 13, 2014 4.920 5.000 4.920 4.952 83,593 +0.00(+0.03%)
Nov 12, 2014 4.900 5.040 4.800 4.950 111,518 -0.09(-1.78%)
Nov 11, 2014 5.060 5.070 5.010 5.040 213,280 -0.02(-0.40%)
Nov 10, 2014 5.020 5.100 4.968 5.060 224,272 +0.05(+1.03%)
Nov 07, 2014 4.980 5.042 4.950 5.008 316,333 +0.04(+0.77%)
Nov 06, 2014 4.960 5.000 4.910 4.970 161,953 -0.01(-0.20%)
Nov 05, 2014 4.860 5.000 4.860 4.980 193,737 +0.12(+2.47%)
Nov 04, 2014 4.930 4.940 4.840 4.860 129,389 -0.04(-0.82%)
Nov 03, 2014 4.780 4.930 4.750 4.900 139,813 +0.14(+2.95%)
Oct 31, 2014 4.730 4.760 4.680 4.760 170,141 +0.13(+2.77%)
Oct 30, 2014 4.620 4.680 4.600 4.632 71,974 -0.02(-0.40%)
Oct 29, 2014 4.660 4.679 4.620 4.650 111,669 -0.01(-0.28%)
Oct 28, 2014 4.640 4.700 4.600 4.663 185,791 +0.03(+0.72%)
Oct 27, 2014 4.700 4.750 4.610 4.630 259,276 -0.12(-2.53%)
Oct 24, 2014 4.860 4.950 4.650 4.750 195,696 -0.12(-2.46%)
Oct 23, 2014 4.980 4.980 4.850 4.870 152,135 +0.00(+0.00%)
Oct 22, 2014 4.980 4.870 269,325 +0.07(+1.46%)
Oct 21, 2014 4.660 4.837 4.590 4.800 203,126 +0.24(+5.25%)
Oct 20, 2014 4.470 4.580 4.470 4.561 152,085 +0.19(+4.36%)
Oct 17, 2014 4.360 4.530 4.350 4.370 379,383 +0.12(+2.82%)
Oct 16, 2014 4.030 4.310 4.020 4.250 305,272 +0.09(+2.16%)
Oct 15, 2014 4.250 4.250 3.860 4.160 1,261,986 -0.16(-3.70%)
Oct 14, 2014 4.450 4.500 4.250 4.320 766,474 -0.19(-4.21%)
Oct 13, 2014 4.950 4.970 4.460 4.510 543,830 -0.45(-9.07%)
Oct 10, 2014 5.030 5.060 4.760 4.960 254,117 -0.21(-4.06%)
Oct 09, 2014 5.250 5.259 5.150 5.170 142,295 -0.05(-0.96%)
Oct 08, 2014 5.270 5.300 5.130 5.220 237,454 -0.03(-0.50%)
Oct 07, 2014 5.310 5.310 5.239 5.246 172,718 -0.03(-0.64%)
Oct 06, 2014 5.270 5.340 5.270 5.280 104,647 +0.00(+0.00%)
Oct 03, 2014 5.350 5.440 5.280 5.280 178,321 -0.04(-0.75%)
Oct 02, 2014 5.370 5.420 5.300 5.320 231,068 -0.06(-1.12%)
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