UK markets open in 2 hours 29 minutes
NIKKEI 225
37,093.40 -986.30 (-2.59%) HANG SENG
16,184.02 -201.85 (-1.23%) CRUDE OIL
84.66 +1.93 (+2.33%) GOLD FUTURES
2,403.20 +5.20 (+0.22%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,059.89 +141.66 (+0.28%)
Cornerstone Total Return Fund, Inc. (CRF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 7.21 | 7.30 | 7.18 | 7.26 | 7.26 | 805,900 |
| 17 Apr 2024 | 7.15 | 7.22 | 7.13 | 7.19 | 7.19 | 693,400 |
| 16 Apr 2024 | 7.21 | 7.23 | 7.11 | 7.12 | 7.12 | 1,330,400 |
| 15 Apr 2024 | 7.59 | 7.62 | 7.04 | 7.12 | 7.12 | 2,585,900 |
| 12 Apr 2024 | 7.65 | 7.69 | 7.53 | 7.58 | 7.58 | 876,700 |
| 12 Apr 2024 | 0.104 Dividend | |||||
| 11 Apr 2024 | 7.76 | 7.85 | 7.75 | 7.82 | 7.72 | 1,832,000 |
| 10 Apr 2024 | 7.76 | 7.80 | 7.72 | 7.75 | 7.65 | 831,700 |
| 09 Apr 2024 | 7.77 | 7.82 | 7.74 | 7.81 | 7.71 | 1,075,300 |
| 08 Apr 2024 | 7.65 | 7.78 | 7.64 | 7.76 | 7.66 | 1,339,200 |
| 05 Apr 2024 | 7.60 | 7.68 | 7.60 | 7.68 | 7.58 | 517,200 |
| 04 Apr 2024 | 7.64 | 7.79 | 7.58 | 7.60 | 7.50 | 1,206,700 |
| 03 Apr 2024 | 7.55 | 7.65 | 7.54 | 7.62 | 7.52 | 635,700 |
| 02 Apr 2024 | 7.54 | 7.57 | 7.51 | 7.56 | 7.46 | 457,800 |
| 01 Apr 2024 | 7.51 | 7.57 | 7.47 | 7.57 | 7.47 | 925,300 |
| 28 Mar 2024 | 7.46 | 7.55 | 7.46 | 7.51 | 7.41 | 766,800 |
| 27 Mar 2024 | 7.43 | 7.46 | 7.40 | 7.46 | 7.36 | 522,600 |
| 26 Mar 2024 | 7.34 | 7.41 | 7.34 | 7.41 | 7.31 | 548,200 |
| 25 Mar 2024 | 7.35 | 7.38 | 7.33 | 7.38 | 7.28 | 558,700 |
| 22 Mar 2024 | 7.33 | 7.35 | 7.32 | 7.33 | 7.23 | 381,300 |
| 21 Mar 2024 | 7.28 | 7.34 | 7.28 | 7.33 | 7.23 | 495,700 |
| 20 Mar 2024 | 7.28 | 7.31 | 7.27 | 7.30 | 7.20 | 448,500 |
| 19 Mar 2024 | 7.24 | 7.27 | 7.23 | 7.27 | 7.17 | 346,200 |
| 18 Mar 2024 | 7.25 | 7.26 | 7.22 | 7.23 | 7.13 | 572,400 |
| 15 Mar 2024 | 7.24 | 7.24 | 7.21 | 7.24 | 7.14 | 421,400 |
| 14 Mar 2024 | 7.25 | 7.27 | 7.21 | 7.23 | 7.13 | 618,600 |
| 14 Mar 2024 | 0.104 Dividend | |||||
| 13 Mar 2024 | 7.36 | 7.37 | 7.34 | 7.35 | 7.15 | 745,300 |
| 12 Mar 2024 | 7.35 | 7.39 | 7.34 | 7.37 | 7.17 | 679,100 |
| 11 Mar 2024 | 7.31 | 7.36 | 7.30 | 7.35 | 7.15 | 570,400 |
| 08 Mar 2024 | 7.33 | 7.38 | 7.29 | 7.32 | 7.12 | 497,500 |
| 07 Mar 2024 | 7.28 | 7.37 | 7.28 | 7.35 | 7.15 | 598,700 |
| 06 Mar 2024 | 7.27 | 7.32 | 7.27 | 7.29 | 7.09 | 567,100 |
| 05 Mar 2024 | 7.32 | 7.32 | 7.25 | 7.26 | 7.06 | 656,300 |
| 04 Mar 2024 | 7.32 | 7.35 | 7.31 | 7.32 | 7.12 | 486,000 |
| 01 Mar 2024 | 7.26 | 7.35 | 7.25 | 7.32 | 7.12 | 765,300 |
| 29 Feb 2024 | 7.21 | 7.26 | 7.21 | 7.26 | 7.06 | 366,900 |
| 28 Feb 2024 | 7.20 | 7.22 | 7.18 | 7.21 | 7.01 | 433,000 |
| 27 Feb 2024 | 7.21 | 7.21 | 7.16 | 7.20 | 7.00 | 382,400 |
| 26 Feb 2024 | 7.21 | 7.21 | 7.16 | 7.19 | 6.99 | 636,200 |
| 23 Feb 2024 | 7.21 | 7.22 | 7.20 | 7.21 | 7.01 | 310,800 |
| 22 Feb 2024 | 7.15 | 7.20 | 7.15 | 7.19 | 6.99 | 513,100 |
| 21 Feb 2024 | 7.15 | 7.15 | 7.11 | 7.12 | 6.93 | 405,100 |
| 20 Feb 2024 | 7.10 | 7.13 | 7.09 | 7.11 | 6.92 | 697,700 |
| 16 Feb 2024 | 7.14 | 7.15 | 7.10 | 7.12 | 6.93 | 456,000 |
| 15 Feb 2024 | 7.13 | 7.13 | 7.08 | 7.12 | 6.93 | 429,200 |
| 14 Feb 2024 | 7.16 | 7.17 | 7.08 | 7.12 | 6.93 | 615,200 |
| 14 Feb 2024 | 0.104 Dividend | |||||
| 13 Feb 2024 | 7.22 | 7.27 | 7.13 | 7.19 | 6.89 | 2,122,800 |
| 12 Feb 2024 | 7.28 | 7.30 | 7.27 | 7.30 | 7.00 | 835,500 |
| 09 Feb 2024 | 7.25 | 7.28 | 7.22 | 7.26 | 6.96 | 856,400 |
| 08 Feb 2024 | 7.21 | 7.24 | 7.19 | 7.24 | 6.94 | 565,500 |
| 07 Feb 2024 | 7.18 | 7.24 | 7.17 | 7.20 | 6.90 | 589,300 |
| 06 Feb 2024 | 7.19 | 7.20 | 7.11 | 7.18 | 6.88 | 603,200 |
| 05 Feb 2024 | 7.20 | 7.23 | 7.15 | 7.17 | 6.87 | 620,900 |
| 02 Feb 2024 | 7.16 | 7.25 | 7.16 | 7.20 | 6.90 | 551,200 |
| 01 Feb 2024 | 7.14 | 7.22 | 7.14 | 7.18 | 6.88 | 694,500 |
| 31 Jan 2024 | 7.18 | 7.19 | 7.13 | 7.13 | 6.84 | 441,800 |
| 30 Jan 2024 | 7.18 | 7.20 | 7.15 | 7.20 | 6.90 | 408,000 |
| 29 Jan 2024 | 7.13 | 7.20 | 7.12 | 7.18 | 6.88 | 595,200 |
| 26 Jan 2024 | 7.10 | 7.13 | 7.10 | 7.10 | 6.81 | 383,200 |
| 25 Jan 2024 | 7.10 | 7.14 | 7.06 | 7.10 | 6.81 | 326,300 |
| 24 Jan 2024 | 7.14 | 7.14 | 7.06 | 7.12 | 6.83 | 445,800 |
| 23 Jan 2024 | 7.12 | 7.14 | 7.11 | 7.14 | 6.84 | 300,400 |
| 22 Jan 2024 | 7.15 | 7.16 | 7.11 | 7.12 | 6.83 | 469,800 |
| 19 Jan 2024 | 7.11 | 7.15 | 7.06 | 7.15 | 6.85 | 449,400 |
| 18 Jan 2024 | 7.00 | 7.11 | 6.99 | 7.09 | 6.80 | 606,600 |
| 17 Jan 2024 | 6.99 | 7.02 | 6.94 | 6.96 | 6.67 | 715,400 |
| 16 Jan 2024 | 7.00 | 7.05 | 6.99 | 7.03 | 6.74 | 711,300 |
| 12 Jan 2024 | 7.00 | 7.05 | 7.00 | 7.02 | 6.73 | 650,300 |
| 12 Jan 2024 | 0.104 Dividend | |||||
| 11 Jan 2024 | 7.18 | 7.18 | 7.07 | 7.11 | 6.72 | 1,824,700 |
| 10 Jan 2024 | 7.18 | 7.20 | 7.14 | 7.15 | 6.75 | 655,800 |
| 09 Jan 2024 | 7.14 | 7.16 | 7.12 | 7.16 | 6.76 | 502,800 |
| 08 Jan 2024 | 7.10 | 7.15 | 7.10 | 7.12 | 6.73 | 562,500 |
| 05 Jan 2024 | 7.07 | 7.15 | 7.07 | 7.10 | 6.71 | 390,500 |
| 04 Jan 2024 | 7.06 | 7.13 | 7.06 | 7.10 | 6.71 | 644,900 |
| 03 Jan 2024 | 7.12 | 7.12 | 7.04 | 7.06 | 6.67 | 674,400 |
| 02 Jan 2024 | 7.04 | 7.14 | 7.02 | 7.11 | 6.72 | 765,500 |
| 29 Dec 2023 | 7.08 | 7.09 | 7.03 | 7.06 | 6.67 | 1,195,900 |
| 28 Dec 2023 | 7.08 | 7.11 | 7.06 | 7.08 | 6.69 | 649,700 |
| 27 Dec 2023 | 7.13 | 7.14 | 7.06 | 7.10 | 6.71 | 890,600 |
| 26 Dec 2023 | 7.19 | 7.20 | 7.08 | 7.14 | 6.74 | 1,055,700 |
| 22 Dec 2023 | 7.15 | 7.25 | 7.15 | 7.19 | 6.79 | 597,200 |
| 21 Dec 2023 | 7.17 | 7.18 | 7.12 | 7.15 | 6.75 | 499,300 |
| 20 Dec 2023 | 7.19 | 7.24 | 7.11 | 7.12 | 6.73 | 735,100 |
| 19 Dec 2023 | 7.20 | 7.22 | 7.15 | 7.20 | 6.80 | 685,600 |
| 18 Dec 2023 | 7.15 | 7.19 | 7.10 | 7.15 | 6.75 | 883,100 |
| 15 Dec 2023 | 7.23 | 7.25 | 7.15 | 7.17 | 6.77 | 691,800 |
| 14 Dec 2023 | 7.30 | 7.35 | 7.21 | 7.26 | 6.86 | 676,900 |
| 14 Dec 2023 | 0.117 Dividend | |||||
| 13 Dec 2023 | 7.39 | 7.43 | 7.35 | 7.38 | 6.86 | 1,929,500 |
| 12 Dec 2023 | 7.40 | 7.42 | 7.37 | 7.41 | 6.89 | 539,300 |
| 11 Dec 2023 | 7.38 | 7.40 | 7.36 | 7.40 | 6.88 | 596,100 |
| 08 Dec 2023 | 7.38 | 7.39 | 7.35 | 7.38 | 6.86 | 441,800 |
| 07 Dec 2023 | 7.37 | 7.38 | 7.33 | 7.38 | 6.86 | 593,200 |
| 06 Dec 2023 | 7.37 | 7.38 | 7.31 | 7.34 | 6.82 | 516,500 |
| 05 Dec 2023 | 7.32 | 7.36 | 7.29 | 7.36 | 6.84 | 500,300 |
| 04 Dec 2023 | 7.32 | 7.34 | 7.28 | 7.32 | 6.81 | 493,900 |
| 01 Dec 2023 | 7.21 | 7.33 | 7.20 | 7.33 | 6.81 | 835,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.