Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cornerstone Total Return Fund, Inc. (NY: CRF )

7.650 +0.090 (+1.19%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	7.550	7.670	7.550	7.650	770,728	+0.09(+1.19%)
May 30, 2024	7.580	7.600	7.500	7.560	469,371	+0.01(+0.13%)
May 29, 2024	7.570	7.580	7.525	7.550	420,169	-0.03(-0.40%)
May 28, 2024	7.560	7.600	7.500	7.580	628,980	+0.03(+0.40%)
May 24, 2024	7.600	7.610	7.520	7.550	403,366	-0.02(-0.26%)
May 23, 2024	7.590	7.610	7.530	7.570	364,014	-0.02(-0.26%)
May 22, 2024	7.550	7.590	7.530	7.590	345,171	+0.03(+0.40%)
May 21, 2024	7.620	7.620	7.530	7.560	507,726	-0.05(-0.66%)
May 20, 2024	7.550	7.660	7.550	7.610	555,265	+0.05(+0.66%)
May 17, 2024	7.520	7.560	7.500	7.560	392,374	+0.09(+1.20%)
May 16, 2024	7.520	7.520	7.460	7.470	523,144	-0.02(-0.27%)
May 15, 2024	7.550	7.550	7.450	7.490	641,499	-0.01(-0.13%)
May 14, 2024	7.410	7.530	7.310	7.500	1,015,303	-0.05(-0.66%)
May 13, 2024	7.660	7.670	7.515	7.550	2,387,989	-0.12(-1.56%)
May 10, 2024	7.710	7.710	7.650	7.670	620,726	-0.03(-0.39%)
May 09, 2024	7.680	7.710	7.650	7.700	600,624	+0.03(+0.39%)
May 08, 2024	7.650	7.700	7.600	7.670	437,475	+0.05(+0.63%)
May 07, 2024	7.690	7.700	7.600	7.622	481,002	-0.08(-1.01%)
May 06, 2024	7.650	7.700	7.620	7.700	575,301	+0.13(+1.72%)
May 03, 2024	7.590	7.640	7.570	7.570	732,662	+0.00(+0.00%)
May 02, 2024	7.580	7.590	7.520	7.570	371,233	+0.05(+0.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Cornerstone Total Return Fund, Inc. (NY: CRF )

Historical Prices