Cornerstone Total Return Fund, Inc. (CRF)
NYSEAMERICAN: CRF · Real-Time Price · USD
7.13
-0.07 (-0.97%)
Apr 28, 2026, 4:00 PM EDT - Market closed
CRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.14 | 7.18 | 7.12 | 7.13 | 7.13 | -0.97% | 666,627 |
| Apr 27, 2026 | 7.15 | 7.22 | 7.15 | 7.20 | 7.20 | 0.70% | 904,383 |
| Apr 24, 2026 | 7.16 | 7.16 | 7.12 | 7.15 | 7.15 | 0.42% | 668,493 |
| Apr 23, 2026 | 7.12 | 7.15 | 7.09 | 7.12 | 7.12 | -0.42% | 626,904 |
| Apr 22, 2026 | 7.15 | 7.16 | 7.11 | 7.15 | 7.15 | 0.42% | 812,997 |
| Apr 21, 2026 | 7.20 | 7.21 | 7.08 | 7.12 | 7.12 | -0.70% | 988,190 |
| Apr 20, 2026 | 7.22 | 7.26 | 7.15 | 7.17 | 7.17 | -1.24% | 786,555 |
| Apr 17, 2026 | 7.25 | 7.30 | 7.24 | 7.26 | 7.26 | 1.11% | 829,413 |
| Apr 16, 2026 | 7.23 | 7.25 | 7.18 | 7.18 | 7.18 | -0.83% | 961,474 |
| Apr 15, 2026 | 7.27 | 7.29 | 7.21 | 7.24 | 7.24 | -2.29% | 861,429 |
| Apr 14, 2026 | 7.26 | 7.43 | 7.24 | 7.41 | 7.29 | 2.21% | 3,154,438 |
| Apr 13, 2026 | 7.11 | 7.25 | 7.11 | 7.25 | 7.13 | 1.40% | 2,308,121 |
| Apr 10, 2026 | 7.12 | 7.17 | 7.11 | 7.15 | 7.04 | 0.70% | 649,632 |
| Apr 9, 2026 | 7.10 | 7.15 | 7.06 | 7.10 | 6.99 | - | 1,102,712 |
| Apr 8, 2026 | 7.15 | 7.17 | 7.05 | 7.10 | 6.99 | 2.31% | 1,177,060 |
| Apr 7, 2026 | 7.00 | 7.01 | 6.90 | 6.94 | 6.83 | -1.28% | 1,128,220 |
| Apr 6, 2026 | 7.05 | 7.07 | 6.96 | 7.03 | 6.92 | -0.14% | 877,292 |
| Apr 2, 2026 | 6.94 | 7.05 | 6.90 | 7.04 | 6.93 | 0.14% | 844,323 |
| Apr 1, 2026 | 7.00 | 7.06 | 6.98 | 7.03 | 6.92 | 1.15% | 1,113,880 |
| Mar 31, 2026 | 6.68 | 6.96 | 6.68 | 6.95 | 6.84 | 4.83% | 1,781,168 |
| Mar 30, 2026 | 6.67 | 6.72 | 6.56 | 6.63 | 6.52 | - | 1,173,042 |
| Mar 27, 2026 | 6.79 | 6.80 | 6.62 | 6.63 | 6.52 | -3.35% | 1,811,751 |
| Mar 26, 2026 | 6.95 | 6.98 | 6.83 | 6.86 | 6.75 | -1.72% | 957,956 |
| Mar 25, 2026 | 6.97 | 6.98 | 6.90 | 6.98 | 6.87 | 0.87% | 719,634 |
| Mar 24, 2026 | 7.00 | 7.02 | 6.90 | 6.92 | 6.81 | -1.42% | 764,010 |
| Mar 23, 2026 | 7.01 | 7.05 | 6.97 | 7.02 | 6.91 | 1.30% | 1,187,637 |
| Mar 20, 2026 | 7.06 | 7.08 | 6.91 | 6.93 | 6.82 | -1.98% | 1,058,746 |
| Mar 19, 2026 | 7.00 | 7.07 | 6.97 | 7.07 | 6.96 | 0.57% | 1,074,276 |
| Mar 18, 2026 | 7.10 | 7.16 | 7.01 | 7.03 | 6.92 | -1.40% | 989,217 |
| Mar 17, 2026 | 7.09 | 7.17 | 7.09 | 7.13 | 7.02 | 0.71% | 721,895 |
| Mar 16, 2026 | 7.13 | 7.16 | 7.08 | 7.08 | 6.97 | -1.94% | 1,287,929 |
| Mar 13, 2026 | 7.20 | 7.28 | 7.18 | 7.22 | 6.99 | 0.98% | 4,985,739 |
| Mar 12, 2026 | 7.25 | 7.26 | 7.15 | 7.15 | 6.92 | -1.65% | 1,116,649 |
| Mar 11, 2026 | 7.32 | 7.36 | 7.17 | 7.27 | 7.04 | -0.27% | 1,106,875 |
| Mar 10, 2026 | 7.17 | 7.35 | 7.17 | 7.29 | 7.06 | 1.82% | 987,108 |
| Mar 9, 2026 | 7.14 | 7.19 | 6.98 | 7.16 | 6.93 | -0.83% | 1,934,556 |
| Mar 6, 2026 | 7.23 | 7.27 | 7.19 | 7.22 | 6.99 | -1.23% | 1,020,352 |
| Mar 5, 2026 | 7.29 | 7.31 | 7.22 | 7.31 | 7.08 | - | 1,207,811 |
| Mar 4, 2026 | 7.26 | 7.32 | 7.25 | 7.31 | 7.08 | 1.25% | 849,848 |
| Mar 3, 2026 | 7.27 | 7.33 | 7.16 | 7.22 | 6.99 | -2.17% | 1,703,246 |
| Mar 2, 2026 | 7.28 | 7.46 | 7.20 | 7.38 | 7.14 | -0.94% | 1,260,645 |
| Feb 27, 2026 | 7.30 | 7.56 | 7.26 | 7.45 | 7.21 | 1.22% | 1,465,304 |
| Feb 26, 2026 | 7.52 | 7.53 | 7.31 | 7.36 | 7.13 | -1.87% | 1,271,313 |
| Feb 25, 2026 | 7.47 | 7.57 | 7.47 | 7.50 | 7.26 | 0.67% | 1,260,319 |
| Feb 24, 2026 | 7.26 | 7.45 | 7.25 | 7.45 | 7.21 | 2.76% | 1,026,533 |
| Feb 23, 2026 | 7.17 | 7.27 | 7.15 | 7.25 | 7.02 | 1.83% | 1,236,640 |
| Feb 20, 2026 | 6.89 | 7.18 | 6.89 | 7.12 | 6.89 | 2.59% | 1,357,407 |
| Feb 19, 2026 | 6.88 | 7.03 | 6.76 | 6.94 | 6.72 | - | 2,025,276 |
| Feb 18, 2026 | 7.25 | 7.30 | 6.86 | 6.94 | 6.72 | -3.61% | 4,994,463 |
| Feb 17, 2026 | 7.36 | 7.40 | 7.20 | 7.20 | 6.97 | -5.26% | 2,449,113 |
| Feb 13, 2026 | 7.58 | 7.62 | 7.49 | 7.60 | 7.24 | 0.66% | 4,965,962 |
| Feb 12, 2026 | 7.67 | 7.76 | 7.55 | 7.55 | 7.20 | -1.31% | 1,942,091 |
| Feb 11, 2026 | 7.71 | 7.72 | 7.63 | 7.65 | 7.29 | -0.39% | 1,721,290 |
| Feb 10, 2026 | 7.76 | 7.76 | 7.67 | 7.68 | 7.32 | -0.78% | 1,120,769 |
| Feb 9, 2026 | 7.80 | 7.80 | 7.73 | 7.74 | 7.38 | -0.64% | 2,315,929 |
| Feb 6, 2026 | 7.69 | 7.80 | 7.69 | 7.79 | 7.42 | 1.43% | 2,071,253 |
| Feb 5, 2026 | 7.72 | 7.75 | 7.65 | 7.68 | 7.32 | -0.90% | 1,589,610 |
| Feb 4, 2026 | 7.81 | 7.82 | 7.70 | 7.75 | 7.39 | -0.64% | 1,599,637 |
| Feb 3, 2026 | 7.94 | 7.94 | 7.64 | 7.80 | 7.43 | -1.64% | 3,378,515 |
| Feb 2, 2026 | 7.90 | 7.96 | 7.90 | 7.93 | 7.56 | - | 1,326,978 |
| Jan 30, 2026 | 7.91 | 8.00 | 7.90 | 7.93 | 7.56 | 0.38% | 1,260,642 |
| Jan 29, 2026 | 7.91 | 7.93 | 7.84 | 7.90 | 7.53 | -0.13% | 1,637,677 |
| Jan 28, 2026 | 7.99 | 7.99 | 7.90 | 7.91 | 7.54 | -0.63% | 1,135,072 |
| Jan 27, 2026 | 7.99 | 8.02 | 7.95 | 7.96 | 7.59 | -0.25% | 939,241 |
| Jan 26, 2026 | 7.96 | 8.00 | 7.96 | 7.98 | 7.61 | 0.13% | 1,089,681 |
| Jan 23, 2026 | 7.96 | 7.98 | 7.96 | 7.97 | 7.60 | 0.13% | 827,268 |
| Jan 22, 2026 | 7.99 | 8.00 | 7.95 | 7.96 | 7.59 | 0.25% | 757,939 |
| Jan 21, 2026 | 7.92 | 7.97 | 7.91 | 7.94 | 7.57 | 0.38% | 1,043,390 |
| Jan 20, 2026 | 7.94 | 7.97 | 7.91 | 7.91 | 7.54 | -1.25% | 2,284,810 |
| Jan 16, 2026 | 7.99 | 8.03 | 7.99 | 8.01 | 7.63 | - | 1,132,194 |
| Jan 15, 2026 | 8.03 | 8.07 | 7.98 | 8.01 | 7.63 | -1.84% | 1,784,948 |
| Jan 14, 2026 | 8.14 | 8.16 | 8.12 | 8.16 | 7.67 | 0.25% | 3,876,871 |
| Jan 13, 2026 | 8.15 | 8.15 | 8.11 | 8.14 | 7.65 | 0.37% | 1,714,525 |
| Jan 12, 2026 | 8.07 | 8.14 | 8.07 | 8.11 | 7.62 | 0.50% | 5,636,433 |
| Jan 9, 2026 | 8.09 | 8.09 | 8.05 | 8.07 | 7.58 | 0.37% | 842,093 |
| Jan 8, 2026 | 8.09 | 8.09 | 8.03 | 8.04 | 7.55 | -0.62% | 945,663 |
| Jan 7, 2026 | 8.10 | 8.11 | 8.08 | 8.09 | 7.60 | - | 903,248 |
| Jan 6, 2026 | 8.09 | 8.12 | 8.07 | 8.09 | 7.60 | - | 796,442 |
| Jan 5, 2026 | 8.08 | 8.10 | 8.07 | 8.09 | 7.60 | 0.50% | 5,430,735 |
| Jan 2, 2026 | 8.02 | 8.06 | 8.01 | 8.05 | 7.56 | 0.50% | 4,458,645 |
| Dec 31, 2025 | 7.98 | 8.05 | 7.97 | 8.01 | 7.52 | 0.38% | 1,173,263 |
| Dec 30, 2025 | 7.97 | 8.00 | 7.96 | 7.98 | 7.50 | 0.13% | 886,421 |
| Dec 29, 2025 | 7.97 | 7.99 | 7.96 | 7.97 | 7.49 | -0.13% | 748,386 |
| Dec 26, 2025 | 7.99 | 8.00 | 7.98 | 7.98 | 7.50 | - | 485,030 |
| Dec 24, 2025 | 7.97 | 7.99 | 7.96 | 7.98 | 7.50 | 0.25% | 429,005 |
| Dec 23, 2025 | 7.91 | 7.98 | 7.91 | 7.96 | 7.48 | 0.51% | 708,929 |
| Dec 22, 2025 | 7.92 | 7.94 | 7.92 | 7.92 | 7.44 | 0.13% | 523,041 |
| Dec 19, 2025 | 7.86 | 7.92 | 7.85 | 7.91 | 7.43 | 0.76% | 618,132 |
| Dec 18, 2025 | 7.81 | 7.88 | 7.81 | 7.85 | 7.37 | 0.77% | 687,144 |
| Dec 17, 2025 | 7.84 | 7.84 | 7.78 | 7.79 | 7.32 | -0.13% | 688,554 |
| Dec 16, 2025 | 7.86 | 7.87 | 7.79 | 7.80 | 7.33 | -0.64% | 958,205 |
| Dec 15, 2025 | 7.88 | 7.90 | 7.83 | 7.85 | 7.37 | -1.88% | 852,992 |
| Dec 12, 2025 | 8.01 | 8.02 | 7.95 | 8.00 | 7.41 | 0.25% | 4,885,861 |
| Dec 11, 2025 | 7.98 | 8.03 | 7.95 | 7.98 | 7.39 | -0.50% | 1,166,395 |
| Dec 10, 2025 | 8.00 | 8.04 | 7.92 | 8.02 | 7.42 | 0.75% | 894,989 |
| Dec 9, 2025 | 7.97 | 8.00 | 7.95 | 7.96 | 7.37 | -0.13% | 712,317 |
| Dec 8, 2025 | 8.02 | 8.05 | 7.96 | 7.97 | 7.38 | -0.62% | 1,068,893 |
| Dec 5, 2025 | 8.02 | 8.03 | 8.00 | 8.02 | 7.42 | 0.25% | 563,864 |
| Dec 4, 2025 | 8.01 | 8.02 | 7.98 | 8.00 | 7.41 | 0.25% | 616,336 |
| Dec 3, 2025 | 8.00 | 8.00 | 7.96 | 7.98 | 7.39 | 0.25% | 570,465 |