Cornerstone Total Return Fund Inc (CRF)
7.665
+0.04
(+0.56%)
USD |
NYAM |
May 08, 16:00
7.67
0.00 (0.00%)
After-Hours: 17:33
CRF Price: 7.665 for May 8, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 07, 2024 | 7.69 | 7.70 | 7.60 | 7.622 | 481002.0 |
May 06, 2024 | 7.65 | 7.70 | 7.62 | 7.70 | 575301.0 |
May 03, 2024 | 7.59 | 7.64 | 7.570 | 7.57 | 732662.0 |
May 02, 2024 | 7.58 | 7.59 | 7.52 | 7.57 | 371306.0 |
May 01, 2024 | 7.53 | 7.59 | 7.47 | 7.52 | 621041.0 |
Apr 30, 2024 | 7.48 | 7.585 | 7.42 | 7.51 | 749975.0 |
Apr 29, 2024 | 7.45 | 7.53 | 7.41 | 7.49 | 692620.0 |
Apr 26, 2024 | 7.36 | 7.445 | 7.35 | 7.42 | 433246.0 |
Apr 25, 2024 | 7.30 | 7.38 | 7.28 | 7.37 | 492373.0 |
Apr 24, 2024 | 7.37 | 7.41 | 7.35 | 7.41 | 428976.0 |
Apr 23, 2024 | 7.30 | 7.36 | 7.28 | 7.36 | 384442.0 |
Apr 22, 2024 | 7.22 | 7.28 | 7.18 | 7.26 | 445411.0 |
Apr 19, 2024 | 7.27 | 7.29 | 7.16 | 7.21 | 664419.0 |
Apr 18, 2024 | 7.21 | 7.30 | 7.18 | 7.26 | 806068.0 |
Apr 17, 2024 | 7.15 | 7.22 | 7.13 | 7.19 | 693445.0 |
Apr 16, 2024 | 7.21 | 7.231 | 7.11 | 7.12 | 1.330M |
Apr 15, 2024 | 7.59 | 7.62 | 7.04 | 7.12 | 2.586M |
Apr 12, 2024 | 7.65 | 7.69 | 7.53 | 7.58 | 877461.0 |
Apr 11, 2024 | 7.76 | 7.85 | 7.75 | 7.82 | 1.832M |
Apr 10, 2024 | 7.76 | 7.80 | 7.72 | 7.75 | 831721.0 |
Apr 09, 2024 | 7.77 | 7.82 | 7.74 | 7.81 | 1.075M |
Apr 08, 2024 | 7.65 | 7.78 | 7.64 | 7.76 | 1.339M |
Apr 05, 2024 | 7.60 | 7.68 | 7.60 | 7.68 | 521857.0 |
Apr 04, 2024 | 7.64 | 7.79 | 7.583 | 7.60 | 1.207M |
Apr 03, 2024 | 7.55 | 7.65 | 7.54 | 7.62 | 635657.0 |
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
5.96
Minimum
Mar 18 2020
14.15
Maximum
Apr 07 2022
10.09
Average
10.63
Median
Price Benchmarks
iShares Morningstar U.S. Equity ETF | 71.56 |
Strive 500 ETF | 33.26 |
JPMorgan Equity Focus ETF | 58.99 |
GMO U.S. Quality ETF | 29.59 |
SPDR® S&P 500 ETF Trust | 517.27 |