Cornerstone Total Return Fund (CRF)
6.41
-0.03
(-0.47%)
USD |
NYAM |
Aug 31, 15:09
CRF Price : 6.41 for Aug. 31, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 6.39 | 6.46 | 6.37 | 6.44 | 2.349M |
| Aug 27, 2026 | 6.42 | 6.44 | 6.39 | 6.40 | 1.991M |
| Aug 26, 2026 | 6.47 | 6.495 | 6.42 | 6.43 | 1.550M |
| Aug 25, 2026 | 6.46 | 6.51 | 6.44 | 6.48 | 1.775M |
| Aug 24, 2026 | 6.56 | 6.57 | 6.44 | 6.46 | 2.157M |
| Aug 21, 2026 | 6.51 | 6.580 | 6.51 | 6.56 | 1.139M |
| Aug 20, 2026 | 6.60 | 6.63 | 6.51 | 6.51 | 1.112M |
| Aug 19, 2026 | 6.55 | 6.64 | 6.55 | 6.61 | 1.683M |
| Aug 18, 2026 | 6.63 | 6.65 | 6.470 | 6.53 | 3.223M |
| Aug 17, 2026 | 6.61 | 6.69 | 6.555 | 6.66 | 5.483M |
| Aug 14, 2026 | 7.06 | 7.10 | 7.03 | 7.04 | 2.128M |
| Aug 13, 2026 | 7.18 | 7.219 | 7.15 | 7.17 | 3.508M |
| Aug 12, 2026 | 7.27 | 7.28 | 7.16 | 7.16 | 1.379M |
| Aug 11, 2026 | 7.25 | 7.27 | 7.22 | 7.26 | 1.229M |
| Aug 10, 2026 | 7.20 | 7.23 | 7.18 | 7.22 | 751289.0 |
| Aug 07, 2026 | 7.16 | 7.20 | 7.16 | 7.20 | 643971.0 |
| Aug 06, 2026 | 7.18 | 7.195 | 7.12 | 7.17 | 738831.0 |
| Aug 05, 2026 | 7.17 | 7.20 | 7.16 | 7.17 | 687098.0 |
| Aug 04, 2026 | 7.13 | 7.17 | 7.095 | 7.16 | 1.359M |
| Aug 03, 2026 | 7.14 | 7.17 | 7.11 | 7.11 | 1.835M |
| Jul 31, 2026 | 7.07 | 7.15 | 7.07 | 7.14 | 1.179M |
| Jul 30, 2026 | 7.01 | 7.04 | 6.99 | 7.04 | 685960.0 |
| Jul 29, 2026 | 7.05 | 7.07 | 6.96 | 6.97 | 1.298M |
| Jul 28, 2026 | 7.01 | 7.046 | 7.00 | 7.03 | 830490.0 |
| Jul 27, 2026 | 7.04 | 7.07 | 6.99 | 7.01 | 889824.0 |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median