Cornerstone Progressive Return Fund (CFP)

5.43 +0.01  +0.18%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Cornerstone Progressive Return Fund Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 5.47 5.47 5.40 5.43 70862
May 24, 2012 5.34 5.468 5.34 5.42 100716
May 23, 2012 5.40 5.41 5.31 5.387 150825
May 22, 2012 5.34 5.47 5.30 5.41 230443
May 21, 2012 5.39 5.42 5.13 5.32 463039
May 18, 2012 5.66 5.66 5.26 5.42 579176
May 17, 2012 6.20 6.20 5.72 5.72 503903
May 16, 2012 5.87 6.20 5.87 6.20 248575
May 15, 2012 6.09 6.21 5.87 5.89 424761
May 14, 2012 7.03 7.03 5.87 6.22 1223510
May 11, 2012 7.01 7.03 6.90 6.91 226745
May 10, 2012 7.07 7.15 7.046 7.11 137933
May 9, 2012 7.03 7.07 7.00 7.05 93621
May 8, 2012 7.07 7.07 7.02 7.05 84962
May 7, 2012 7.00 7.080 7.00 7.03 154356
May 4, 2012 7.04 7.05 7.00 7.02 64226
May 3, 2012 7.03 7.04 6.97 7.04 81680
May 2, 2012 6.89 7.03 6.89 7.00 212048
May 1, 2012 6.81 6.90 6.78 6.90 182213
April 30, 2012 6.76 6.78 6.75 6.780 93279
April 27, 2012 6.74 6.770 6.73 6.760 30162
April 26, 2012 6.73 6.79 6.71 6.73 64729
April 25, 2012 6.75 6.80 6.748 6.760 61964
April 24, 2012 6.81 6.81 6.65 6.730 135000
April 23, 2012 6.85 6.85 6.75 6.79 103415
April 20, 2012 6.83 6.87 6.80 6.86 122635
April 19, 2012 6.78 6.84 6.76 6.83 97375
April 18, 2012 6.72 6.79 6.70 6.77 71793
April 17, 2012 6.67 6.73 6.65 6.72 59674
April 16, 2012 6.60 6.68 6.60 6.67 51667
April 13, 2012 6.66 6.70 6.63 6.64 70827
April 12, 2012 6.66 6.70 6.64 6.67 38373
April 11, 2012 6.69 6.69 6.63 6.66 68767
April 10, 2012 6.75 6.80 6.71 6.74 123841
April 9, 2012 6.73 6.79 6.70 6.79 149205
April 5, 2012 6.82 6.85 6.75 6.75 108427
April 4, 2012 6.76 6.80 6.72 6.79 81364
April 3, 2012 6.74 6.80 6.72 6.76 122895
April 2, 2012 6.70 6.75 6.650 6.71 91306
March 30, 2012 6.69 6.75 6.65 6.67 48210
March 29, 2012 6.70 6.70 6.62 6.67 50242
March 28, 2012 6.74 6.75 6.68 6.68 45432
March 27, 2012 6.69 6.75 6.69 6.72 51408
March 26, 2012 6.71 6.74 6.65 6.72 96068
March 23, 2012 6.68 6.75 6.65 6.71 76397
March 22, 2012 6.71 6.75 6.69 6.72 38639
March 21, 2012 6.66 6.73 6.653 6.729 35871
March 20, 2012 6.62 6.70 6.61 6.69 49149
March 19, 2012 6.68 6.70 6.62 6.62 106197
March 16, 2012 6.67 6.72 6.64 6.72 57110
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

CFP News

$CFP New 52 Week Low - Crossed daily lows support.
about 7 days ago by TradeIdeasQuant
$CFP is at 20% dividend now, it pays monthly. Corporate Bonds are rallying - will continue, fund got to buy low high payers maintaining divy
about 220 days ago by InvestorsChoice
$CFP Low interest reserve rates 'til 2013! Sounds good.
about 293 days ago by kjepeneter
$CFP now in sketchbag territory. It's anyone's guess at this point.
about 294 days ago by nigel
$CFP In at 6.90. Wish I'd read your POV sooner. My other choice was ARR at 7.33. No one hits the exact hi or low. Divy lives!
about 297 days ago by kjepeneter
$CFP overvalued relative to mrkt cndtns. Should be at ~$6.8
about 304 days ago by nigel
Thinking about either: $PSEC or $CFP. Any thoughts?
about 313 days ago by nigel
Thinking short equities? Take a look at $CFP $FIRE $VNDA all them faces strong resistances!! #trading
about 370 days ago by patonet
Thinking short equities? Take a look at $CFP$FIRE$VNDA all them faces strong resistances!! #trading
about 370 days ago by patonet
$CFP $TEL $IRE $HRZ $ANDE . Big loosers early morning
about 425 days ago by gino_giacumbo
$cfp nor $cpf sorry
about 481 days ago by danshep55
This morning's cdn stock trades... long $BPO.TO @ 17, long GSC.TO @ 5.10, long $SBB.TO @ 4.52. Short $CFP @ 8.09.
about 593 days ago by Johnny905
@WeeklyTA $CFP , $F
about 851 days ago by investsponge
$CFP
about 868 days ago by investsponge
wow ~ chasing phantom yields in closed-ends is like a ponzi scheme http://bit.ly/8TPZQd $CFP
about 894 days ago by researchpuzzler
event:url|http://chart.ly/74fgxy $CFP - $CFP on the turn.
about 992 days ago by tgarner71
looking at $CFP, $DPO, $PKO, all have >10% dividend yield and steady 12 month div totals over $2.00 $$
about 1120 days ago by J_T_K
looking at $CFP, $DPO, $PKO, all have >10% dividend yield and steady 12 month div totals over $2.00
about 1120 days ago by J_T_K

Recent Quotes

Symbol Price Chg Chg % Market Cap
CFP 5.43 +0.01 +0.18%
CFNL 11.54 -0.06 -0.52% 336.97M
BZF 18.83 +0.33 +1.78%
BZ 6.99 -0.07 -0.99% 702.29M
BYM 15.39 -0.01 -0.06%
BYI 45.38 -0.22 -0.48% 1.978B
BYFC 1.35 +0.00 +0.00% 2.362M
BYD 7.44 +0.27 +3.77% 644.23M
BXUC 148.38 -0.01 -0.01%
BXS 13.41 -0.04 -0.30% 1.266B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close