Cornerstone Total Return Fund, Inc. (CRF) Historical Stock Data
7.91 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRF is down -0.03% a day on average. There have been 16 days where Cornerstone Total Return Fund, Inc. closed green and 14 days where CRF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 7.86 | 7.91 | ↑$0.05 (0.64%) | 7.85 | 7.92 | 592.85K |
| 2025-12-18 | 7.81 | 7.85 | ↑$0.04 (0.51%) | 7.81 | 7.88 | 686.70K |
| 2025-12-17 | 7.84 | 7.79 | ↓$0.05 (-0.64%) | 7.78 | 7.84 | 677.03K |
| 2025-12-16 | 7.86 | 7.80 | ↓$0.06 (-0.76%) | 7.79 | 7.87 | 0.95M |
| 2025-12-15 | 7.88 | 7.85 | ↓$0.03 (-0.38%) | 7.83 | 7.90 | 844.53K |
| 2025-12-12 | 8.01 | 8.00 | ↓$0.01 (-0.12%) | 7.95 | 8.02 | 1.34M |
| 2025-12-11 | 7.98 | 7.98 | ↑$0.00 (0.00%) | 7.95 | 8.03 | 1.16M |
| 2025-12-10 | 8.00 | 8.02 | ↑$0.02 (0.25%) | 7.92 | 8.04 | 880.67K |
| 2025-12-09 | 7.97 | 7.96 | ↓$0.01 (-0.13%) | 7.95 | 8.00 | 700.65K |
| 2025-12-08 | 8.02 | 7.97 | ↓$0.05 (-0.62%) | 7.96 | 8.05 | 1.05M |
| 2025-12-05 | 8.02 | 8.02 | ↑$0.00 (0.00%) | 8.00 | 8.03 | 543.85K |
| 2025-12-04 | 8.01 | 8.00 | ↓$0.01 (-0.12%) | 7.98 | 8.02 | 612.78K |
| 2025-12-03 | 8.00 | 7.98 | ↓$0.02 (-0.25%) | 7.96 | 8.00 | 563.04K |
| 2025-12-02 | 7.98 | 7.96 | ↓$0.02 (-0.25%) | 7.95 | 8.00 | 1.10M |
| 2025-12-01 | 7.94 | 7.97 | ↑$0.03 (0.38%) | 7.94 | 7.99 | 860.67K |
| 2025-11-28 | 7.95 | 7.99 | ↑$0.04 (0.50%) | 7.93 | 7.99 | 0.91M |
| 2025-11-26 | 7.86 | 7.95 | ↑$0.09 (1.15%) | 7.86 | 7.96 | 632.30K |
| 2025-11-25 | 7.73 | 7.86 | ↑$0.13 (1.68%) | 7.73 | 7.87 | 1.13M |
| 2025-11-24 | 7.71 | 7.75 | ↑$0.04 (0.52%) | 7.70 | 7.80 | 1.13M |
| 2025-11-21 | 7.73 | 7.71 | ↓$0.02 (-0.26%) | 7.58 | 7.75 | 1.88M |
| 2025-11-20 | 7.90 | 7.73 | ↓$0.17 (-2.15%) | 7.72 | 7.92 | 1M |
| 2025-11-19 | 7.79 | 7.81 | ↑$0.02 (0.26%) | 7.76 | 7.84 | 758.64K |
| 2025-11-18 | 7.76 | 7.77 | ↑$0.01 (0.13%) | 7.71 | 7.81 | 1M |
| 2025-11-17 | 7.81 | 7.79 | ↓$0.02 (-0.26%) | 7.74 | 7.85 | 1.20M |
| 2025-11-14 | 7.80 | 7.81 | ↑$0.01 (0.13%) | 7.72 | 7.88 | 1.52M |
| 2025-11-13 | 8.07 | 7.98 | ↓$0.09 (-1.12%) | 7.96 | 8.09 | 4.49M |
| 2025-11-12 | 8.07 | 8.08 | ↑$0.01 (0.12%) | 8.03 | 8.08 | 0.98M |
| 2025-11-11 | 8.05 | 8.07 | ↑$0.02 (0.25%) | 8.04 | 8.08 | 1.10M |
| 2025-11-10 | 8.06 | 8.07 | ↑$0.01 (0.12%) | 8.03 | 8.09 | 833.14K |
| 2025-11-07 | 8.00 | 7.96 | ↓$0.04 (-0.50%) | 7.90 | 8.00 | 2.63M |
Create an account or log in to view more rows.
$CRF pressure
$CRF to the moon!!! lfG
$CRF strong move here
$CRF tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$CRF why spike ?
$CRF -
Buy
buy
buy!
$CRF bounce back baby
$CRF come back next earning
$CRF Spike it!
$CRF breaking out of this wedge sooner than later