CRF

Cornerstone Total Return Historical Data

Company Name Stock Ticker Symbol Market Type
Cornerstone Total Return Fund New CRF AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.03 0.29% 10.28 17:30:40
Open Price Low Price High Price Close Price Prev Close
10.25 10.195 10.30 10.24 10.25
more quote information »

CRF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.0010.459.9210.221,061,9550.282.8%
1 Month8.7810.458.719.65829,3091.5017.08%
3 Months9.9110.7457.419.061,055,5340.373.73%
6 Months13.5714.207.4110.651,085,382-3.29-24.24%
1 Year11.9114.207.4111.67875,733-1.63-13.69%
3 Years11.0514.205.4311.26596,388-0.77-6.97%
5 Years14.1216.225.4311.76479,854-3.84-27.2%

CRF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 15 2022 10.25 0.00 0.0% 10.26 10.28 10.20 632,839
Aug 12 2022 10.25 -0.06 -0.58% 10.19 10.27 10.1803 1,242,488
Aug 11 2022 10.31 0.06 0.59% 10.40 10.45 10.31 1,317,371
Aug 10 2022 10.25 0.26 2.6% 10.20 10.273 10.125 1,160,573
Aug 09 2022 9.99 0.03 0.3% 10.00 10.03 9.92 956,503
Aug 08 2022 9.96 0.15 1.53% 9.92 9.98 9.85 914,458
Aug 05 2022 9.81 -0.03 -0.3% 9.81 9.82 9.71 679,776
Aug 04 2022 9.84 0.10 1.03% 9.85 9.87 9.75 830,527
Aug 03 2022 9.74 0.21 2.2% 9.60 9.82 9.59 905,328
Aug 02 2022 9.53 -0.03 -0.31% 9.61 9.62 9.52 870,664
Aug 01 2022 9.56 0.10 1.06% 9.40 9.60 9.37 923,628
Jul 29 2022 9.46 0.26 2.83% 9.32 9.50 9.2101 1,195,809
Jul 28 2022 9.20 0.18 2.0% 9.08 9.22 8.99 590,557
Jul 27 2022 9.02 0.11 1.23% 8.98 9.05 8.92 460,961
Jul 26 2022 8.91 -0.10 -1.11% 8.98 8.99 8.86 725,069
Jul 25 2022 9.01 0.02 0.22% 8.98 9.04 8.92 430,703
Jul 22 2022 8.99 -0.05 -0.55% 9.09 9.10 8.9234 469,325
Jul 21 2022 9.04 0.02 0.22% 8.85 9.06 8.85 429,024
Jul 20 2022 9.02 0.15 1.69% 8.94 9.02 8.71 652,965
Jul 19 2022 8.87 0.18 2.07% 8.78 8.90 8.7173 1,190,326
Jul 18 2022 8.69 0.02 0.23% 8.66 8.82 8.64 710,549
See More Historical Prices »


Your Recent History
AMEX
CRF
Cornerston..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now