CRF Price: 6.12

Cornerstone Total Return Fund Inc (CRF)

6.12 +0.06 (+0.99%) USD | NYAM | Oct 02, 16:00

6.12 0.00 (0.00%) 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 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
Sep 18, 2026	6.16	6.17	6.07	6.08	1.469M
Sep 17, 2026	6.12	6.205	6.09	6.13	1.688M
Sep 16, 2026	6.13	6.165	6.05	6.06	2.877M
Sep 15, 2026	6.21	6.22	6.05	6.15	2.716M
Sep 14, 2026	6.35	6.36	6.25	6.34	2.834M
Sep 11, 2026	6.34	6.38	6.32	6.37	1.500M
Sep 10, 2026	6.34	6.35	6.30	6.32	919960.0
Sep 09, 2026	6.37	6.38	6.35	6.36	851323.0
Sep 08, 2026	6.46	6.46	6.38	6.39	1.027M
Sep 04, 2026	6.51	6.52	6.43	6.46	677998.0
Sep 03, 2026	6.40	6.51	6.40	6.49	996443.0
Sep 02, 2026	6.37	6.41	6.34	6.40	926424.0
Sep 01, 2026	6.38	6.39	6.34	6.34	1.819M
Aug 31, 2026	6.43	6.49	6.38	6.41	2.419M
Aug 28, 2026	6.39	6.46	6.37	6.44	2.349M

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