Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cornerstone Total Return Fund, Inc. (NY: CRF )

7.650 -0.010 (-0.13%)

Streaming Delayed Price Updated: 10:01 AM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2024	7.680	7.740	7.650	7.660	523,520	-0.12(-1.54%)
Aug 14, 2024	7.750	7.800	7.720	7.780	1,866,987	+0.05(+0.65%)
Aug 13, 2024	7.680	7.740	7.640	7.730	726,916	+0.10(+1.31%)
Aug 12, 2024	7.560	7.660	7.540	7.630	580,087	+0.10(+1.33%)
Aug 09, 2024	7.550	7.560	7.470	7.530	516,166	+0.06(+0.80%)
Aug 08, 2024	7.400	7.510	7.380	7.470	448,223	+0.07(+0.95%)
Aug 07, 2024	7.520	7.550	7.360	7.400	724,696	+0.03(+0.41%)
Aug 06, 2024	7.320	7.460	7.175	7.370	998,479	+0.26(+3.66%)
Aug 05, 2024	6.880	7.250	6.520	7.110	2,921,094	-0.55(-7.18%)
Aug 02, 2024	7.730	7.740	7.540	7.660	984,690	-0.11(-1.42%)
Aug 01, 2024	7.850	7.890	7.750	7.770	656,592	-0.08(-1.02%)
Jul 31, 2024	7.810	7.850	7.790	7.850	761,761	+0.08(+1.03%)
Jul 30, 2024	7.800	7.830	7.750	7.770	455,229	-0.03(-0.38%)
Jul 29, 2024	7.820	7.825	7.790	7.800	359,642	+0.00(+0.00%)
Jul 26, 2024	7.810	7.810	7.720	7.800	334,084	+0.07(+0.91%)
Jul 25, 2024	7.740	7.810	7.671	7.730	510,567	-0.01(-0.13%)
Jul 24, 2024	7.790	7.796	7.700	7.740	513,311	-0.08(-1.02%)
Jul 23, 2024	7.840	7.840	7.770	7.820	300,102	+0.02(+0.26%)
Jul 22, 2024	7.740	7.830	7.710	7.800	538,745	+0.06(+0.78%)
Jul 19, 2024	7.700	7.740	7.690	7.740	296,367	+0.02(+0.26%)
Jul 18, 2024	7.750	7.780	7.700	7.720	470,200	-0.05(-0.64%)
Jul 17, 2024	7.710	7.780	7.700	7.770	857,008	+0.03(+0.39%)
Jul 16, 2024	7.700	7.750	7.670	7.740	703,695	+0.02(+0.26%)
Jul 15, 2024	7.740	7.750	7.670	7.720	878,614	+0.00(+0.05%)
Jul 12, 2024	7.696	7.736	7.686	7.716	1,976,999	+0.04(+0.51%)
Jul 11, 2024	7.775	7.785	7.529	7.677	1,533,241	-0.08(-1.02%)
Jul 10, 2024	7.755	7.795	7.755	7.755	779,891	+0.00(+0.00%)
Jul 09, 2024	7.775	7.815	7.716	7.755	1,115,379	-0.02(-0.25%)
Jul 08, 2024	7.775	7.844	7.770	7.775	621,730	-0.02(-0.25%)
Jul 05, 2024	7.785	7.815	7.755	7.795	675,923	+0.01(+0.13%)
Jul 03, 2024	7.765	7.785	7.757	7.785	292,074	+0.01(+0.13%)
Jul 02, 2024	7.746	7.795	7.746	7.775	463,420	+0.01(+0.13%)
Jul 01, 2024	7.746	7.775	7.726	7.765	628,996	+0.02(+0.25%)
Jun 28, 2024	7.667	7.775	7.647	7.746	632,769	+0.11(+1.42%)
Jun 27, 2024	7.627	7.745	7.598	7.637	712,966	-0.02(-0.26%)
Jun 26, 2024	7.637	7.657	7.627	7.657	332,498	-0.01(-0.13%)
Jun 25, 2024	7.627	7.667	7.598	7.667	463,310	+0.06(+0.78%)
Jun 24, 2024	7.598	7.637	7.568	7.607	606,305	+0.04(+0.52%)
Jun 21, 2024	7.538	7.588	7.509	7.568	378,359	+0.05(+0.66%)
Jun 20, 2024	7.529	7.548	7.479	7.519	610,804	-0.03(-0.39%)
Jun 18, 2024	7.538	7.558	7.519	7.548	474,754	+0.01(+0.13%)
Jun 17, 2024	7.499	7.558	7.499	7.538	534,932	+0.02(+0.26%)
Jun 14, 2024	7.548	7.607	7.499	7.519	578,175	-0.05(-0.60%)
Jun 13, 2024	7.535	7.564	7.515	7.564	980,942	+0.00(+0.00%)
Jun 12, 2024	7.642	7.642	7.529	7.564	688,399	+0.01(+0.13%)
Jun 11, 2024	7.564	7.622	7.535	7.554	719,535	+0.03(+0.39%)
Jun 10, 2024	7.564	7.574	7.506	7.525	724,610	-0.05(-0.64%)
Jun 07, 2024	7.622	7.632	7.564	7.574	517,594	-0.05(-0.64%)
Jun 06, 2024	7.545	7.622	7.545	7.622	601,738	+0.03(+0.38%)
Jun 05, 2024	7.506	7.593	7.496	7.593	811,906	+0.05(+0.65%)
Jun 04, 2024	7.506	7.564	7.481	7.545	610,722	+0.06(+0.78%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Cornerstone Total Return Fund, Inc. (NY: CRF )

Historical Prices