Cornerstone Total Return Fund (CRF)

6.181 +0.10  +1.67%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Cornerstone Total Return Fund Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 6.15 6.26 6.10 6.181 58309
May 24, 2012 5.99 6.12 5.91 6.08 37837
May 23, 2012 6.00 6.080 5.961 5.98 61886
May 22, 2012 5.88 6.12 5.81 6.05 48168
May 21, 2012 6.00 6.00 5.71 5.820 217748
May 18, 2012 6.24 6.24 6.00 6.01 103536
May 17, 2012 6.44 6.44 6.25 6.26 76793
May 16, 2012 6.55 6.65 6.34 6.44 67360
May 15, 2012 6.18 6.57 6.18 6.50 83683
May 14, 2012 6.94 6.97 6.05 6.22 347047
May 11, 2012 6.99 6.99 6.90 6.94 96907
May 10, 2012 7.11 7.11 7.08 7.11 93965
May 9, 2012 7.12 7.12 7.05 7.118 46997
May 8, 2012 7.15 7.15 7.09 7.12 60022
May 7, 2012 7.05 7.12 6.994 7.11 71800
May 4, 2012 7.05 7.05 6.99 7.040 90197
May 3, 2012 7.06 7.06 7.030 7.03 57361
May 2, 2012 7.08 7.08 7.01 7.02 85366
May 1, 2012 7.06 7.10 7.054 7.07 67338
April 30, 2012 7.02 7.08 7.02 7.070 63423
April 27, 2012 7.00 7.04 6.97 7.04 36683
April 26, 2012 6.95 6.98 6.948 6.98 31609
April 25, 2012 6.93 6.96 6.93 6.95 40988
April 24, 2012 6.91 6.95 6.90 6.93 44226
April 23, 2012 6.94 6.95 6.90 6.94 23445
April 20, 2012 6.92 7.00 6.91 6.93 27897
April 19, 2012 6.99 6.99 6.915 6.93 56352
April 18, 2012 6.96 6.99 6.95 6.98 14168
April 17, 2012 6.93 7.00 6.93 6.95 31092
April 16, 2012 6.96 6.97 6.88 6.93 16917
April 13, 2012 6.88 6.91 6.88 6.91 49795
April 12, 2012 6.83 6.87 6.80 6.87 33105
April 11, 2012 6.90 6.90 6.77 6.82 45162
April 10, 2012 7.09 7.12 6.88 6.92 104547
April 9, 2012 7.11 7.11 7.05 7.071 63431
April 5, 2012 6.96 7.11 6.96 7.11 84073
April 4, 2012 6.97 7.00 6.90 6.99 96089
April 3, 2012 6.90 6.99 6.892 6.96 62364
April 2, 2012 6.83 6.90 6.80 6.88 93455
March 30, 2012 6.85 6.85 6.79 6.80 37519
March 29, 2012 6.78 6.83 6.70 6.83 37779
March 28, 2012 6.78 6.84 6.75 6.82 70246
March 27, 2012 6.79 6.80 6.75 6.78 32163
March 26, 2012 6.77 6.81 6.74 6.78 69013
March 23, 2012 6.77 6.78 6.70 6.78 22415
March 22, 2012 6.79 6.81 6.730 6.76 28701
March 21, 2012 6.78 6.78 6.76 6.78 1006
March 20, 2012 6.76 6.83 6.743 6.78 35047
March 19, 2012 6.76 6.77 6.73 6.75 15660
March 16, 2012 6.77 6.77 6.70 6.75 36594
  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

CRF News

Closed-End Funds: Intriguing Option
Nov 22, 6:00AM TheStreet
maybe $CLM and $CRF can join the $PGP and $PHK party. added to swing short CLM at 10.50. NAV of CLM is ~$7/sh
about 350 days ago by LitheLyricist
$EURUSD 1.40111 just lit UP. Power Rising $TYN $EOI $CRF $KED $DNY $DNP $JRS $DCA $$MFD $SOR $TYY $QQQX Bottome Fishing $OIH $ASA $GML $TUR!
about 474 days ago by gomezaddams1
$CRF falling of the map but low volume http://fsc.bz/9eV #WORDEN
about 532 days ago by AsktheDust
shorted $CLM at 11.20s b/c $CRF was already getting hit earlier, got lucky volume immediately came in to spank it down.
about 753 days ago by LitheLyricist
short $CRF at 10.33. covering if 10.40 offer gets paid. all the high price/NAV CEFs getting spanked when market ticks down
about 754 days ago by LitheLyricist
$CLM and $CRF also getting slammed along w/ other overpriced CEDs
about 843 days ago by LitheLyricist
$CRF finally cut its distribution on Friday and is falling like a stone today. Was v hard to find shares to short. Mkt efficiency = B.S.
about 923 days ago by derekbobbe
$CRF finally getting crushed today. Reminds me of last year when it went from $24.75 / 99% premium to $5.50 / 26% discount in 7 weeks.
about 941 days ago by derekbobbe
$CRF trading at a 90%+ premium to NAV once again. Is this the most over-valued closed end fund of all time or what?
about 943 days ago by derekbobbe
Closed End Fund $CRF continues to defy all logic with a premium of 86%. I predict a steep slide after it goes ex-dividend on 10/13.
about 969 days ago by derekbobbe
Closed End Fund $CRF the most inefficiently over-valued name I've ever seen. Trades at 83% premium, holds $SPX. Can't find inventory. :(
about 970 days ago by derekbobbe

Recent Quotes

Symbol Price Chg Chg % Market Cap
CRF 6.181 +0.10 +1.67%
CRESY 7.79 +0.19 +2.50% 390.75M
CREG 1.11 +0.00 +0.00% 48.32M
CREE 26.11 +0.20 +0.77% 3.031B
CPLP 7.54 +0.03 +0.40% 523.05M
CPLA 31.27 +0.64 +2.09% 425.58M
CPL 23.94 +0.17 +0.72% 11.52B
CPK 42.22 +0.05 +0.12% 404.47M
CPHI 0.3499 -0.00 -0.03% 15.23M
CPHD 38.47 +0.38 +1.00% 2.519B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close