CORNERSTONE TOTAL RETURN FUND, Inc. (NY: CRF)
5.970 USD  +0.005 (+0.08%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2014 5.970 5.970 5.950 5.970 141,095 +0.00(+0.08%)
Apr 22, 2014 5.970 5.970 5.950 5.965 106,930 +0.01(+0.25%)
Apr 21, 2014 5.940 5.960 5.940 5.950 126,976 +0.01(+0.17%)
Apr 17, 2014 5.940 5.940 5.940 0 +0.03(+0.51%)
Apr 16, 2014 5.920 5.940 5.910 5.910 112,624 +0.03(+0.51%)
Apr 15, 2014 5.850 5.890 5.850 5.880 107,719 +0.02(+0.38%)
Apr 14, 2014 5.860 5.870 5.820 5.858 160,773 -0.01(-0.21%)
Apr 11, 2014 5.890 5.890 5.810 5.870 170,036 -0.10(-1.68%)
Apr 10, 2014 6.020 6.020 5.940 5.970 310,737 -0.03(-0.50%)
Apr 09, 2014 6.010 6.020 6.000 6.000 133,986 -0.01(-0.16%)
Apr 08, 2014 5.980 6.010 5.980 6.010 115,047 +0.01(+0.17%)
Apr 07, 2014 6.000 6.029 5.980 6.000 140,221 -0.01(-0.17%)
Apr 04, 2014 6.030 6.034 5.990 6.010 114,492 +0.02(+0.33%)
Apr 03, 2014 6.020 6.020 5.860 5.990 160,439 +0.00(+0.00%)
Apr 02, 2014 5.960 6.010 5.950 5.990 143,129 +0.00(+0.00%)
Apr 01, 2014 5.930 6.000 5.930 5.990 207,467 +0.06(+1.01%)
Mar 31, 2014 5.860 5.950 5.840 5.930 233,614 +0.08(+1.37%)
Mar 28, 2014 5.840 5.859 5.830 5.850 131,945 +0.03(+0.51%)
Mar 27, 2014 5.820 5.840 5.800 5.820 153,517 -0.02(-0.34%)
Mar 26, 2014 5.890 5.890 5.830 5.840 218,971 -0.03(-0.49%)
Mar 25, 2014 5.890 5.900 5.865 5.869 111,269 -0.00(-0.02%)
Mar 24, 2014 5.900 5.910 5.860 5.870 122,885 -0.03(-0.51%)
Mar 21, 2014 5.900 5.900 5.880 5.900 113,417 +0.02(+0.34%)
Mar 20, 2014 5.870 5.900 5.850 5.880 130,736 -0.01(-0.17%)
Mar 19, 2014 5.970 5.970 5.880 5.890 131,432 -0.01(-0.17%)
Mar 18, 2014 5.900 5.900 5.880 5.900 81,908 +0.01(+0.17%)
Mar 17, 2014 5.900 5.900 5.880 5.890 56,896 +0.01(+0.17%)
Mar 14, 2014 5.880 5.920 5.880 5.880 131,442 -0.02(-0.34%)
Mar 13, 2014 5.960 6.000 5.870 5.900 303,879 -0.06(-1.01%)
Mar 12, 2014 5.960 6.000 5.960 5.960 136,385 -0.13(-2.11%)
Mar 11, 2014 6.060 6.120 6.041 6.088 186,055 -0.00(-0.03%)
Mar 10, 2014 6.100 6.120 5.930 6.090 344,715 -0.03(-0.49%)
Mar 07, 2014 6.140 6.140 6.080 6.120 145,748 +0.01(+0.16%)
Mar 06, 2014 6.070 6.120 6.070 6.110 126,718 +0.04(+0.66%)
Mar 05, 2014 6.030 6.080 6.000 6.070 238,045 +0.09(+1.51%)
Mar 04, 2014 5.970 6.010 5.960 5.980 106,919 +0.01(+0.17%)
Mar 03, 2014 5.950 5.970 5.950 5.970 101,019 +0.00(+0.02%)
Feb 28, 2014 5.990 5.990 5.920 5.969 234,489 -0.00(-0.02%)
Feb 27, 2014 5.990 5.990 5.950 5.970 77,211 +0.01(+0.17%)
Feb 26, 2014 5.940 5.990 5.940 5.960 101,113 +0.02(+0.34%)
Feb 25, 2014 5.900 5.960 5.889 5.940 265,191 +0.05(+0.85%)
Feb 24, 2014 5.850 5.890 5.850 5.890 99,716 +0.08(+1.38%)
Feb 21, 2014 5.870 5.880 5.810 5.810 122,220 -0.06(-1.02%)
Feb 20, 2014 5.870 5.890 5.850 5.870 92,665 +0.02(+0.34%)
Feb 19, 2014 5.900 5.910 5.850 5.850 113,364 -0.02(-0.34%)
Feb 18, 2014 5.870 5.900 5.850 5.870 117,158 +0.01(+0.17%)
Feb 14, 2014 5.860 5.860 5.860 0 +0.04(+0.69%)
Feb 13, 2014 5.860 5.870 5.800 5.820 182,104 +0.01(+0.17%)
Feb 12, 2014 5.860 5.860 5.810 5.810 108,631 -0.12(-2.02%)
Feb 11, 2014 5.890 5.930 5.880 5.930 198,856 +0.03(+0.51%)
Feb 10, 2014 5.880 5.900 5.860 5.900 172,232 +0.03(+0.55%)
Feb 07, 2014 5.810 5.870 5.810 5.868 105,801 +0.06(+1.00%)
Feb 06, 2014 5.840 5.840 5.800 5.810 110,451 -0.00(-0.03%)
Feb 05, 2014 5.820 5.840 5.800 5.812 93,255 -0.04(-0.65%)
Feb 04, 2014 5.790 5.850 5.782 5.850 105,711 +0.09(+1.56%)
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