CRF - CORNERSTONE TOTAL RETURN FUND INC
Close
8.665
0.005 0.058%
Share volume: 4,309
Last Updated: Thu 26 Dec 2024 08:30:02 PM CET
Investment Banking and Securities Dealing :
0.18%
PREVIOUS CLOSE
CHG
CHG%
$8.66
0.00
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $8.54 | $8.54 | $8.68 | $8.68 | $8.54 | $8.54 | $8.67 | $8.67 | 238,756 | $237,594.00 |
| 12/23/2024 | $8.53 | $8.53 | $8.64 | $8.64 | $8.45 | $8.45 | $8.60 | $8.60 | 707,131 | $707,131.00 |
| 12/20/2024 | $8.29 | $8.29 | $8.66 | $8.66 | $8.29 | $8.29 | $8.54 | $8.54 | 696,946 | $692,654.00 |
| 12/19/2024 | $8.54 | $8.54 | $8.54 | $8.54 | $8.40 | $8.40 | $8.47 | $8.47 | 642,494 | $642,494.00 |
| 12/18/2024 | $8.42 | $8.42 | $8.58 | $8.58 | $8.31 | $8.31 | $8.38 | $8.38 | 886,449 | $886,449.00 |
| 12/17/2024 | $8.74 | $8.74 | $8.75 | $8.75 | $8.29 | $8.29 | $8.33 | $8.33 | 1,705,884 | $1,705,884.00 |
| 12/16/2024 | $8.72 | $8.72 | $8.79 | $8.79 | $8.72 | $8.72 | $8.74 | $8.74 | 612,550 | $612,550.00 |
| 12/13/2024 | $8.98 | $8.88 | $8.98 | $8.88 | $8.80 | $8.70 | $8.89 | $8.79 | 1,844,902 | $1,844,902.00 |