Skip to main content
Cornerstone Total Return Fund, Inc. (CRF)
NYSEAMERICAN: CRF · Real-Time Price · USD
7.11
-0.11 (-1.52%)
Mar 9, 2026, 1:53 PM EDT - Market open

CRF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.147.146.987.10--1.73%1,296,589
Mar 6, 20267.237.277.197.227.22-1.23%1,009,866
Mar 5, 20267.297.317.227.317.31-1,198,877
Mar 4, 20267.267.327.257.317.311.25%842,174
Mar 3, 20267.277.337.167.227.22-2.17%1,675,269
Mar 2, 20267.287.467.207.387.38-0.94%1,243,047
Feb 27, 20267.307.567.267.457.451.22%1,458,713
Feb 26, 20267.527.537.317.367.36-1.87%1,264,464
Feb 25, 20267.477.577.477.507.500.67%1,197,159
Feb 24, 20267.267.457.257.457.452.76%1,016,532
Feb 23, 20267.177.277.157.257.251.83%1,232,479
Feb 20, 20266.897.186.897.127.122.59%1,327,253
Feb 19, 20266.887.036.766.946.94-2,018,079
Feb 18, 20267.257.306.866.946.94-3.61%4,893,183
Feb 17, 20267.367.407.207.207.20-5.26%2,420,499
Feb 13, 20267.587.627.497.607.480.66%4,965,962
Feb 12, 20267.677.767.557.557.43-1.31%1,942,091
Feb 11, 20267.717.727.637.657.53-0.39%1,721,290
Feb 10, 20267.767.767.677.687.56-0.78%1,120,769
Feb 9, 20267.807.807.737.747.62-0.64%2,315,929
Feb 6, 20267.697.807.697.797.671.43%2,071,253
Feb 5, 20267.727.757.657.687.56-0.90%1,589,610
Feb 4, 20267.817.827.707.757.63-0.64%1,599,637
Feb 3, 20267.947.947.647.807.68-1.64%3,378,515
Feb 2, 20267.907.967.907.937.81-1,326,978
Jan 30, 20267.918.007.907.937.810.38%1,260,642
Jan 29, 20267.917.937.847.907.78-0.13%1,637,677
Jan 28, 20267.997.997.907.917.79-0.63%1,135,072
Jan 27, 20267.998.027.957.967.84-0.25%939,241
Jan 26, 20267.968.007.967.987.860.13%1,089,681
Jan 23, 20267.967.987.967.977.850.13%827,268
Jan 22, 20267.998.007.957.967.840.25%757,939
Jan 21, 20267.927.977.917.947.820.38%1,043,390
Jan 20, 20267.947.977.917.917.79-1.25%2,284,810
Jan 16, 20267.998.037.998.017.89-1,132,194
Jan 15, 20268.038.077.988.017.89-1.84%1,784,948
Jan 14, 20268.148.168.128.167.920.25%3,876,871
Jan 13, 20268.158.158.118.147.900.37%1,714,525
Jan 12, 20268.078.148.078.117.870.50%5,636,433
Jan 9, 20268.098.098.058.077.830.37%842,093
Jan 8, 20268.098.098.038.047.80-0.62%945,663
Jan 7, 20268.108.118.088.097.85-903,248
Jan 6, 20268.098.128.078.097.85-796,442
Jan 5, 20268.088.108.078.097.850.50%5,430,735
Jan 2, 20268.028.068.018.057.810.50%4,458,645
Dec 31, 20257.988.057.978.017.770.38%1,173,263
Dec 30, 20257.978.007.967.987.740.13%886,421
Dec 29, 20257.977.997.967.977.73-0.13%748,386
Dec 26, 20257.998.007.987.987.74-485,030
Dec 24, 20257.977.997.967.987.740.25%429,005
Dec 23, 20257.917.987.917.967.720.51%708,929
Dec 22, 20257.927.947.927.927.690.13%523,041
Dec 19, 20257.867.927.857.917.680.76%618,132
Dec 18, 20257.817.887.817.857.620.77%687,144
Dec 17, 20257.847.847.787.797.56-0.13%688,554
Dec 16, 20257.867.877.797.807.57-0.64%958,205
Dec 15, 20257.887.907.837.857.62-1.88%852,992
Dec 12, 20258.018.027.958.007.650.25%4,885,861
Dec 11, 20257.988.037.957.987.63-0.50%1,166,395
Dec 10, 20258.008.047.928.027.670.75%894,989
Dec 9, 20257.978.007.957.967.61-0.13%712,317
Dec 8, 20258.028.057.967.977.62-0.62%1,068,893
Dec 5, 20258.028.038.008.027.670.25%563,864
Dec 4, 20258.018.027.988.007.650.25%616,336
Dec 3, 20258.008.007.967.987.630.25%570,465
Dec 2, 20257.988.007.957.967.61-0.13%1,124,130
Dec 1, 20257.947.997.947.977.62-0.25%871,250
Nov 28, 20257.957.997.937.997.640.50%921,724
Nov 26, 20257.867.967.867.957.601.15%637,613
Nov 25, 20257.737.877.737.867.521.42%1,146,476
Nov 24, 20257.717.807.697.757.410.52%1,144,175
Nov 21, 20257.737.757.587.717.37-0.26%1,899,331
Nov 20, 20257.907.927.727.737.39-1.02%1,002,789
Nov 19, 20257.797.847.767.817.470.51%773,627
Nov 18, 20257.767.817.717.777.43-0.26%1,003,129
Nov 17, 20257.817.857.747.797.45-0.26%1,208,397
Nov 14, 20257.807.887.727.817.47-2.13%1,548,829
Nov 13, 20258.078.097.967.987.52-1.24%4,497,812
Nov 12, 20258.078.088.038.087.610.12%985,184
Nov 11, 20258.058.088.048.077.60-1,111,789
Nov 10, 20258.068.098.038.077.601.38%841,343
Nov 7, 20258.008.007.907.967.50-0.50%2,643,643
Nov 6, 20258.108.107.968.007.54-0.87%1,058,137
Nov 5, 20258.058.088.028.077.600.37%606,156
Nov 4, 20258.088.088.008.047.58-0.86%960,613
Nov 3, 20258.098.118.058.117.640.50%661,442
Oct 31, 20258.078.108.048.077.600.50%877,629
Oct 30, 20258.058.098.018.037.57-0.12%723,282
Oct 29, 20258.028.098.028.047.58-670,963
Oct 28, 20258.018.087.988.047.580.50%641,118
Oct 27, 20258.008.057.968.007.540.76%715,173
Oct 24, 20257.957.987.937.947.480.25%748,742
Oct 23, 20257.897.967.887.927.460.64%555,080
Oct 22, 20257.947.957.867.877.41-1.01%959,564
Oct 21, 20257.998.007.927.957.49-0.50%739,044
Oct 20, 20257.998.057.977.997.53-858,374
Oct 17, 20257.938.037.887.997.530.63%927,100
Oct 16, 20258.058.077.927.947.48-1.24%1,222,426
Oct 15, 20257.998.077.978.047.58-1.11%1,616,329
Oct 14, 20258.108.148.038.137.55-3,125,084