Cornerstone Total Return Fund, Inc. (CRF)
NYSEAMERICAN: CRF · Real-Time Price · USD
7.08
-0.04 (-0.56%)
At close: Jun 26, 2026, 4:00 PM EDT
7.08
-0.01 (-0.07%)
After-hours: Jun 26, 2026, 8:00 PM EDT
CRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.08 | 7.11 | 7.07 | 7.08 | 7.08 | -0.56% | 719,372 |
| Jun 25, 2026 | 7.07 | 7.12 | 7.04 | 7.12 | 7.12 | 1.57% | 727,450 |
| Jun 24, 2026 | 7.04 | 7.08 | 7.00 | 7.01 | 7.01 | - | 936,226 |
| Jun 23, 2026 | 7.08 | 7.11 | 7.00 | 7.01 | 7.01 | -1.54% | 996,150 |
| Jun 22, 2026 | 7.12 | 7.16 | 7.12 | 7.12 | 7.12 | -0.28% | 759,868 |
| Jun 18, 2026 | 7.09 | 7.15 | 7.09 | 7.14 | 7.14 | 0.85% | 709,934 |
| Jun 17, 2026 | 7.07 | 7.11 | 7.06 | 7.08 | 7.08 | 0.28% | 774,861 |
| Jun 16, 2026 | 7.09 | 7.12 | 7.03 | 7.06 | 7.06 | -0.70% | 956,358 |
| Jun 15, 2026 | 7.12 | 7.16 | 7.07 | 7.11 | 7.11 | 0.96% | 1,269,772 |
| Jun 12, 2026 | 7.16 | 7.24 | 7.16 | 7.16 | 7.04 | -0.28% | 3,296,068 |
| Jun 11, 2026 | 7.13 | 7.21 | 7.10 | 7.18 | 7.06 | 1.13% | 1,214,292 |
| Jun 10, 2026 | 7.16 | 7.22 | 7.10 | 7.10 | 6.98 | -1.25% | 1,173,908 |
| Jun 9, 2026 | 7.21 | 7.24 | 7.12 | 7.19 | 7.07 | -0.28% | 974,035 |
| Jun 8, 2026 | 7.24 | 7.25 | 7.19 | 7.21 | 7.09 | 0.14% | 1,116,302 |
| Jun 5, 2026 | 7.20 | 7.25 | 7.14 | 7.20 | 7.08 | -0.41% | 1,259,831 |
| Jun 4, 2026 | 7.17 | 7.26 | 7.16 | 7.23 | 7.11 | 0.84% | 1,006,674 |
| Jun 3, 2026 | 7.25 | 7.26 | 7.15 | 7.17 | 7.05 | -1.10% | 1,425,270 |
| Jun 2, 2026 | 7.28 | 7.29 | 7.25 | 7.25 | 7.13 | -0.55% | 778,155 |
| Jun 1, 2026 | 7.32 | 7.32 | 7.26 | 7.29 | 7.17 | -0.41% | 1,181,529 |
| May 29, 2026 | 7.29 | 7.35 | 7.28 | 7.32 | 7.20 | 0.55% | 916,769 |
| May 28, 2026 | 7.27 | 7.28 | 7.24 | 7.28 | 7.16 | 0.14% | 691,184 |
| May 27, 2026 | 7.27 | 7.29 | 7.22 | 7.27 | 7.15 | 0.14% | 762,372 |
| May 26, 2026 | 7.25 | 7.28 | 7.24 | 7.26 | 7.14 | 0.41% | 613,622 |
| May 22, 2026 | 7.23 | 7.25 | 7.20 | 7.23 | 7.11 | 0.42% | 620,122 |
| May 21, 2026 | 7.20 | 7.22 | 7.16 | 7.20 | 7.08 | -0.41% | 494,771 |
| May 20, 2026 | 7.11 | 7.23 | 7.09 | 7.23 | 7.11 | 2.12% | 875,975 |
| May 19, 2026 | 7.03 | 7.11 | 7.03 | 7.08 | 6.96 | 0.28% | 943,649 |
| May 18, 2026 | 7.18 | 7.20 | 7.05 | 7.06 | 6.94 | -1.81% | 2,025,994 |
| May 15, 2026 | 7.20 | 7.27 | 7.18 | 7.19 | 7.07 | -1.54% | 1,008,195 |
| May 14, 2026 | 7.40 | 7.42 | 7.36 | 7.42 | 7.18 | 0.13% | 3,600,063 |
| May 13, 2026 | 7.40 | 7.42 | 7.38 | 7.41 | 7.17 | 0.41% | 1,378,339 |
| May 12, 2026 | 7.28 | 7.38 | 7.28 | 7.38 | 7.14 | 1.10% | 1,372,164 |
| May 11, 2026 | 7.30 | 7.35 | 7.28 | 7.30 | 7.07 | -0.41% | 1,820,316 |
| May 8, 2026 | 7.34 | 7.37 | 7.32 | 7.33 | 7.10 | - | 946,501 |
| May 7, 2026 | 7.36 | 7.39 | 7.32 | 7.33 | 7.10 | -0.54% | 755,322 |
| May 6, 2026 | 7.36 | 7.40 | 7.34 | 7.37 | 7.13 | 0.96% | 984,545 |
| May 5, 2026 | 7.30 | 7.33 | 7.27 | 7.30 | 7.07 | 0.69% | 618,398 |
| May 4, 2026 | 7.25 | 7.30 | 7.23 | 7.25 | 7.02 | 0.14% | 750,394 |
| May 1, 2026 | 7.31 | 7.38 | 7.23 | 7.24 | 7.01 | -0.82% | 1,579,798 |
| Apr 30, 2026 | 7.18 | 7.33 | 7.15 | 7.30 | 7.07 | 2.10% | 1,729,399 |
| Apr 29, 2026 | 7.13 | 7.16 | 7.12 | 7.15 | 6.92 | 0.28% | 599,178 |
| Apr 28, 2026 | 7.14 | 7.18 | 7.12 | 7.13 | 6.90 | -0.97% | 679,201 |
| Apr 27, 2026 | 7.15 | 7.22 | 7.15 | 7.20 | 6.97 | 0.70% | 906,093 |
| Apr 24, 2026 | 7.16 | 7.16 | 7.12 | 7.15 | 6.92 | 0.42% | 681,085 |
| Apr 23, 2026 | 7.12 | 7.15 | 7.09 | 7.12 | 6.89 | -0.42% | 632,637 |
| Apr 22, 2026 | 7.15 | 7.16 | 7.11 | 7.15 | 6.92 | 0.42% | 840,010 |
| Apr 21, 2026 | 7.20 | 7.21 | 7.08 | 7.12 | 6.89 | -0.70% | 999,143 |
| Apr 20, 2026 | 7.22 | 7.26 | 7.15 | 7.17 | 6.94 | -1.24% | 791,920 |
| Apr 17, 2026 | 7.25 | 7.30 | 7.24 | 7.26 | 7.03 | 1.11% | 836,078 |
| Apr 16, 2026 | 7.23 | 7.25 | 7.18 | 7.18 | 6.95 | -0.83% | 975,880 |
| Apr 15, 2026 | 7.27 | 7.29 | 7.21 | 7.24 | 7.01 | -0.72% | 874,944 |
| Apr 14, 2026 | 7.26 | 7.43 | 7.24 | 7.41 | 7.06 | 2.21% | 3,165,763 |
| Apr 13, 2026 | 7.11 | 7.25 | 7.11 | 7.25 | 6.91 | 1.40% | 2,308,121 |
| Apr 10, 2026 | 7.12 | 7.17 | 7.11 | 7.15 | 6.81 | 0.70% | 649,632 |
| Apr 9, 2026 | 7.10 | 7.15 | 7.06 | 7.10 | 6.76 | - | 1,102,712 |
| Apr 8, 2026 | 7.15 | 7.17 | 7.05 | 7.10 | 6.76 | 2.31% | 1,177,060 |
| Apr 7, 2026 | 7.00 | 7.01 | 6.90 | 6.94 | 6.61 | -1.28% | 1,128,220 |
| Apr 6, 2026 | 7.05 | 7.07 | 6.96 | 7.03 | 6.70 | -0.14% | 877,292 |
| Apr 2, 2026 | 6.94 | 7.05 | 6.90 | 7.04 | 6.71 | 0.14% | 844,323 |
| Apr 1, 2026 | 7.00 | 7.06 | 6.98 | 7.03 | 6.70 | 1.15% | 1,113,880 |
| Mar 31, 2026 | 6.68 | 6.96 | 6.68 | 6.95 | 6.62 | 4.83% | 1,781,168 |
| Mar 30, 2026 | 6.67 | 6.72 | 6.56 | 6.63 | 6.32 | - | 1,173,042 |
| Mar 27, 2026 | 6.79 | 6.80 | 6.62 | 6.63 | 6.32 | -3.35% | 1,811,751 |
| Mar 26, 2026 | 6.95 | 6.98 | 6.83 | 6.86 | 6.54 | -1.72% | 957,956 |
| Mar 25, 2026 | 6.97 | 6.98 | 6.90 | 6.98 | 6.65 | 0.87% | 719,634 |
| Mar 24, 2026 | 7.00 | 7.02 | 6.90 | 6.92 | 6.59 | -1.42% | 764,010 |
| Mar 23, 2026 | 7.01 | 7.05 | 6.97 | 7.02 | 6.69 | 1.30% | 1,187,637 |
| Mar 20, 2026 | 7.06 | 7.08 | 6.91 | 6.93 | 6.60 | -1.98% | 1,058,746 |
| Mar 19, 2026 | 7.00 | 7.07 | 6.97 | 7.07 | 6.74 | 0.57% | 1,074,276 |
| Mar 18, 2026 | 7.10 | 7.16 | 7.01 | 7.03 | 6.70 | -1.40% | 989,217 |
| Mar 17, 2026 | 7.09 | 7.17 | 7.09 | 7.13 | 6.79 | 0.71% | 721,895 |
| Mar 16, 2026 | 7.13 | 7.16 | 7.08 | 7.08 | 6.74 | -0.32% | 1,287,929 |
| Mar 13, 2026 | 7.20 | 7.28 | 7.18 | 7.22 | 6.77 | 0.98% | 4,985,739 |
| Mar 12, 2026 | 7.25 | 7.26 | 7.15 | 7.15 | 6.70 | -1.65% | 1,116,649 |
| Mar 11, 2026 | 7.32 | 7.36 | 7.17 | 7.27 | 6.81 | -0.27% | 1,106,875 |
| Mar 10, 2026 | 7.17 | 7.35 | 7.17 | 7.29 | 6.83 | 1.82% | 987,108 |
| Mar 9, 2026 | 7.14 | 7.19 | 6.98 | 7.16 | 6.71 | -0.83% | 1,934,556 |
| Mar 6, 2026 | 7.23 | 7.27 | 7.19 | 7.22 | 6.77 | -1.23% | 1,020,352 |
| Mar 5, 2026 | 7.29 | 7.31 | 7.22 | 7.31 | 6.85 | - | 1,207,811 |
| Mar 4, 2026 | 7.26 | 7.32 | 7.25 | 7.31 | 6.85 | 1.25% | 849,848 |
| Mar 3, 2026 | 7.27 | 7.33 | 7.16 | 7.22 | 6.77 | -2.17% | 1,703,246 |
| Mar 2, 2026 | 7.28 | 7.46 | 7.20 | 7.38 | 6.92 | -0.94% | 1,260,645 |
| Feb 27, 2026 | 7.30 | 7.56 | 7.26 | 7.45 | 6.98 | 1.22% | 1,465,304 |
| Feb 26, 2026 | 7.52 | 7.53 | 7.31 | 7.36 | 6.90 | -1.87% | 1,271,313 |
| Feb 25, 2026 | 7.47 | 7.57 | 7.47 | 7.50 | 7.03 | 0.67% | 1,260,319 |
| Feb 24, 2026 | 7.26 | 7.45 | 7.25 | 7.45 | 6.98 | 2.76% | 1,026,533 |
| Feb 23, 2026 | 7.17 | 7.27 | 7.15 | 7.25 | 6.79 | 1.83% | 1,236,640 |
| Feb 20, 2026 | 6.89 | 7.18 | 6.89 | 7.12 | 6.67 | 2.59% | 1,357,407 |
| Feb 19, 2026 | 6.88 | 7.03 | 6.76 | 6.94 | 6.50 | - | 2,025,276 |
| Feb 18, 2026 | 7.25 | 7.30 | 6.86 | 6.94 | 6.50 | -3.61% | 4,994,463 |
| Feb 17, 2026 | 7.36 | 7.40 | 7.20 | 7.20 | 6.75 | -3.77% | 2,449,113 |
| Feb 13, 2026 | 7.58 | 7.62 | 7.49 | 7.60 | 7.01 | 0.66% | 4,965,962 |
| Feb 12, 2026 | 7.67 | 7.76 | 7.55 | 7.55 | 6.97 | -1.31% | 1,942,091 |
| Feb 11, 2026 | 7.71 | 7.72 | 7.63 | 7.65 | 7.06 | -0.39% | 1,721,290 |
| Feb 10, 2026 | 7.76 | 7.76 | 7.67 | 7.68 | 7.09 | -0.78% | 1,120,769 |
| Feb 9, 2026 | 7.80 | 7.80 | 7.73 | 7.74 | 7.14 | -0.64% | 2,315,929 |
| Feb 6, 2026 | 7.69 | 7.80 | 7.69 | 7.79 | 7.19 | 1.43% | 2,071,253 |
| Feb 5, 2026 | 7.72 | 7.75 | 7.65 | 7.68 | 7.09 | -0.90% | 1,589,610 |
| Feb 4, 2026 | 7.81 | 7.82 | 7.70 | 7.75 | 7.15 | -0.64% | 1,599,637 |
| Feb 3, 2026 | 7.94 | 7.94 | 7.64 | 7.80 | 7.20 | -1.64% | 3,378,515 |