Cornerstone Total Return Fund Inc (CRF) Historical Stock Data
7.41 ↑0.05 (0.68%)
As of April 24, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, CRF is up 0.07% a day on average. There have been 21 days where Cornerstone Total Return Fund Inc closed green and 9 days where CRF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 7.37 | 7.41 | ↑$0.04 (0.54%) | 7.35 | 7.41 | 420.39K |
| 2024-04-23 | 7.30 | 7.36 | ↑$0.06 (0.82%) | 7.28 | 7.36 | 382.06K |
| 2024-04-22 | 7.22 | 7.26 | ↑$0.04 (0.55%) | 7.18 | 7.28 | 444.90K |
| 2024-04-19 | 7.27 | 7.21 | ↓$0.06 (-0.83%) | 7.16 | 7.29 | 664.05K |
| 2024-04-18 | 7.21 | 7.26 | ↑$0.05 (0.69%) | 7.18 | 7.30 | 805.86K |
| 2024-04-17 | 7.15 | 7.19 | ↑$0.04 (0.56%) | 7.13 | 7.22 | 691.30K |
| 2024-04-16 | 7.21 | 7.12 | ↓$0.09 (-1.25%) | 7.11 | 7.23 | 1.33M |
| 2024-04-15 | 7.59 | 7.12 | ↓$0.47 (-6.19%) | 7.04 | 7.62 | 2.53M |
| 2024-04-12 | 7.65 | 7.58 | ↓$0.07 (-0.92%) | 7.53 | 7.69 | 874.29K |
| 2024-04-11 | 7.76 | 7.82 | ↑$0.06 (0.77%) | 7.75 | 7.85 | 1.83M |
| 2024-04-10 | 7.76 | 7.75 | ↓$0.01 (-0.13%) | 7.72 | 7.80 | 830.81K |
| 2024-04-09 | 7.77 | 7.81 | ↑$0.04 (0.51%) | 7.74 | 7.82 | 1.07M |
| 2024-04-08 | 7.65 | 7.76 | ↑$0.11 (1.44%) | 7.64 | 7.78 | 1.32M |
| 2024-04-05 | 7.60 | 7.68 | ↑$0.08 (1.05%) | 7.60 | 7.68 | 515.53K |
| 2024-04-04 | 7.64 | 7.60 | ↓$0.04 (-0.52%) | 7.58 | 7.79 | 1.21M |
| 2024-04-03 | 7.55 | 7.62 | ↑$0.07 (0.93%) | 7.54 | 7.65 | 635.05K |
| 2024-04-02 | 7.54 | 7.56 | ↑$0.02 (0.27%) | 7.51 | 7.57 | 457.42K |
| 2024-04-01 | 7.51 | 7.57 | ↑$0.06 (0.80%) | 7.47 | 7.57 | 0.92M |
| 2024-03-28 | 7.46 | 7.51 | ↑$0.05 (0.67%) | 7.46 | 7.55 | 766.30K |
| 2024-03-27 | 7.43 | 7.46 | ↑$0.03 (0.40%) | 7.40 | 7.46 | 519.39K |
| 2024-03-26 | 7.34 | 7.41 | ↑$0.07 (0.95%) | 7.34 | 7.41 | 538.68K |
| 2024-03-25 | 7.35 | 7.38 | ↑$0.03 (0.41%) | 7.33 | 7.38 | 558.59K |
| 2024-03-22 | 7.33 | 7.33 | ↑$0.00 (0.00%) | 7.32 | 7.35 | 376.41K |
| 2024-03-21 | 7.28 | 7.33 | ↑$0.05 (0.69%) | 7.28 | 7.34 | 495.38K |
| 2024-03-20 | 7.28 | 7.30 | ↑$0.02 (0.27%) | 7.27 | 7.31 | 439.10K |
| 2024-03-19 | 7.24 | 7.27 | ↑$0.03 (0.41%) | 7.23 | 7.27 | 345.05K |
| 2024-03-18 | 7.25 | 7.23 | ↓$0.02 (-0.28%) | 7.22 | 7.26 | 572.40K |
| 2024-03-15 | 7.24 | 7.24 | ↑$0.00 (0.00%) | 7.21 | 7.24 | 421.67K |
| 2024-03-14 | 7.25 | 7.23 | ↓$0.02 (-0.28%) | 7.21 | 7.27 | 617.32K |
| 2024-03-13 | 7.36 | 7.35 | ↓$0.01 (-0.14%) | 7.34 | 7.37 | 742.87K |
Create an account or log in to view more rows.
$CRF soon
$CRF LOADING UP HERE!
$CRF Let’s get it
$CRF is the dump over
$CRF shorting it
$CRF get over the hump
$CRF LETS GOOOOOOOO!!!!!!!
$CRF just added more
$CRF HODL!!!
$CRF I'm not afraid.
I'm long
And I'm strong..........