CRF Price: 5.78

Cornerstone Total Return Fund Inc (CRF)

5.78 -0.10 (-1.70%) USD | NYAM | Oct 23, 16:00

5.79 +0.01 (+0.17%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 1990. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	5.85	5.87	5.78	5.78	1.580M
Oct 22, 2026	5.88	5.90	5.82	5.88	1.781M
Oct 21, 2026	5.87	5.985	5.86	5.96	1.196M
Oct 20, 2026	5.89	5.93	5.82	5.87	1.504M
Oct 19, 2026	5.88	6.14	5.88	5.89	1.372M
Oct 16, 2026	5.92	5.93	5.85	5.90	1.734M
Oct 15, 2026	5.89	5.980	5.85	5.93	2.608M
Oct 14, 2026	6.21	6.24	6.05	6.07	1.770M
Oct 13, 2026	6.25	6.26	6.22	6.24	740202.0
Oct 12, 2026	6.22	6.25	6.22	6.25	734132.0
Oct 09, 2026	6.20	6.245	6.18	6.22	1.033M
Oct 08, 2026	6.14	6.19	6.113	6.17	939906.0
Oct 07, 2026	6.22	6.23	6.14	6.18	1.084M
Oct 06, 2026	6.15	6.25	6.133	6.25	835278.0
Oct 05, 2026	6.10	6.16	6.065	6.15	871842.0
Oct 02, 2026	6.12	6.13	6.07	6.12	871949.0
Oct 01, 2026	6.15	6.18	6.05	6.06	1.595M
Sep 30, 2026	6.16	6.20	6.14	6.16	1.427M
Sep 29, 2026	6.14	6.145	6.06	6.13	1.336M
Sep 28, 2026	6.16	6.189	6.11	6.14	1.191M
Sep 25, 2026	6.15	6.219	6.13	6.19	1.528M
Sep 24, 2026	6.10	6.155	6.07	6.15	1.251M
Sep 23, 2026	6.13	6.14	6.08	6.10	805547.0
Sep 22, 2026	6.14	6.15	6.08	6.14	1.543M
Sep 21, 2026	6.11	6.15	6.07	6.12	1.595M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks