Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

7.650 +0.090 (+1.19%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 7.550 7.670 7.550 7.650 770,728 +0.09(+1.19%)
May 30, 2024 7.580 7.600 7.500 7.560 469,371 +0.01(+0.13%)
May 29, 2024 7.570 7.580 7.525 7.550 420,169 -0.03(-0.40%)
May 28, 2024 7.560 7.600 7.500 7.580 628,980 +0.03(+0.40%)
May 24, 2024 7.600 7.610 7.520 7.550 403,366 -0.02(-0.26%)
May 23, 2024 7.590 7.610 7.530 7.570 364,014 -0.02(-0.26%)
May 22, 2024 7.550 7.590 7.530 7.590 345,171 +0.03(+0.40%)
May 21, 2024 7.620 7.620 7.530 7.560 507,726 -0.05(-0.66%)
May 20, 2024 7.550 7.660 7.550 7.610 555,265 +0.05(+0.66%)
May 17, 2024 7.520 7.560 7.500 7.560 392,374 +0.09(+1.20%)
May 16, 2024 7.520 7.520 7.460 7.470 523,144 -0.02(-0.27%)
May 15, 2024 7.550 7.550 7.450 7.490 641,499 -0.01(-0.13%)
May 14, 2024 7.410 7.530 7.310 7.500 1,015,303 -0.05(-0.66%)
May 13, 2024 7.660 7.670 7.515 7.550 2,387,989 -0.12(-1.56%)
May 10, 2024 7.710 7.710 7.650 7.670 620,726 -0.03(-0.39%)
May 09, 2024 7.680 7.710 7.650 7.700 600,624 +0.03(+0.39%)
May 08, 2024 7.650 7.700 7.600 7.670 437,475 +0.05(+0.63%)
May 07, 2024 7.690 7.700 7.600 7.622 481,002 -0.08(-1.01%)
May 06, 2024 7.650 7.700 7.620 7.700 575,301 +0.13(+1.72%)
May 03, 2024 7.590 7.640 7.570 7.570 732,662 +0.00(+0.00%)
May 02, 2024 7.580 7.590 7.520 7.570 371,233 +0.05(+0.66%)
May 01, 2024 7.530 7.590 7.470 7.520 621,041 +0.01(+0.13%)
Apr 30, 2024 7.480 7.585 7.420 7.510 749,962 +0.02(+0.27%)
Apr 29, 2024 7.450 7.530 7.410 7.490 692,620 +0.07(+0.94%)
Apr 26, 2024 7.360 7.445 7.350 7.420 433,246 +0.05(+0.68%)
Apr 25, 2024 7.300 7.380 7.280 7.370 492,291 -0.04(-0.54%)
Apr 24, 2024 7.370 7.410 7.350 7.410 428,976 +0.05(+0.68%)
Apr 23, 2024 7.300 7.360 7.280 7.360 384,436 +0.10(+1.38%)
Apr 22, 2024 7.220 7.280 7.180 7.260 445,410 +0.05(+0.69%)
Apr 19, 2024 7.270 7.290 7.160 7.210 664,419 -0.05(-0.69%)
Apr 18, 2024 7.210 7.300 7.180 7.260 805,945 +0.07(+0.97%)
Apr 17, 2024 7.150 7.220 7.130 7.190 691,344 +0.07(+0.98%)
Apr 16, 2024 7.210 7.231 7.110 7.120 1,330,301 +0.00(+0.00%)
Apr 15, 2024 7.590 7.620 7.040 7.120 2,585,466 -0.46(-6.07%)
Apr 12, 2024 7.650 7.690 7.530 7.580 877,461 -0.24(-3.07%)
Apr 11, 2024 7.760 7.850 7.750 7.820 1,832,165 +0.07(+0.90%)
Apr 10, 2024 7.760 7.800 7.720 7.750 831,703 -0.06(-0.77%)
Apr 09, 2024 7.770 7.820 7.740 7.810 1,075,326 +0.05(+0.64%)
Apr 08, 2024 7.650 7.780 7.640 7.760 1,325,913 +0.08(+1.04%)
Apr 05, 2024 7.600 7.680 7.600 7.680 521,857 +0.08(+1.05%)
Apr 04, 2024 7.640 7.790 7.583 7.600 1,206,732 -0.02(-0.26%)
Apr 03, 2024 7.550 7.650 7.540 7.620 635,556 +0.06(+0.79%)
Apr 02, 2024 7.540 7.570 7.510 7.560 457,741 -0.01(-0.13%)
Apr 01, 2024 7.510 7.570 7.470 7.570 925,460 +0.06(+0.80%)
Mar 28, 2024 7.460 7.510 7.510 7.510 766,801 +0.05(+0.67%)
Mar 27, 2024 7.430 7.460 7.410 7.460 522,570 +0.05(+0.67%)
Mar 26, 2024 7.340 7.410 7.340 7.410 547,925 +0.03(+0.41%)
Mar 25, 2024 7.350 7.380 7.330 7.380 558,706 +0.05(+0.68%)
Mar 22, 2024 7.330 7.350 7.320 7.330 392,278 +0.00(+0.00%)
Mar 21, 2024 7.280 7.340 7.280 7.330 495,678 +0.03(+0.41%)
Mar 20, 2024 7.280 7.310 7.270 7.300 448,512 +0.03(+0.41%)
Mar 19, 2024 7.240 7.270 7.230 7.270 345,750 +0.04(+0.55%)
Mar 18, 2024 7.250 7.260 7.220 7.230 572,467 -0.01(-0.14%)
Mar 15, 2024 7.240 7.240 7.210 7.240 421,667 +0.01(+0.14%)
Mar 14, 2024 7.250 7.265 7.210 7.230 620,019 -0.12(-1.63%)
Mar 13, 2024 7.360 7.370 7.340 7.350 744,814 -0.02(-0.27%)
Mar 12, 2024 7.350 7.390 7.341 7.370 677,064 +0.02(+0.27%)
Mar 11, 2024 7.310 7.360 7.300 7.350 569,241 +0.03(+0.41%)
Mar 08, 2024 7.330 7.380 7.290 7.320 497,625 -0.03(-0.41%)
Mar 07, 2024 7.280 7.370 7.280 7.350 592,983 +0.06(+0.82%)
Mar 06, 2024 7.270 7.320 7.270 7.290 566,820 +0.03(+0.41%)
Mar 05, 2024 7.320 7.320 7.245 7.260 655,592 -0.06(-0.82%)
Mar 04, 2024 7.320 7.350 7.310 7.320 485,584 +0.00(+0.00%)
Mar 01, 2024 7.260 7.350 7.250 7.320 766,116 +0.06(+0.83%)
Feb 29, 2024 7.210 7.260 7.210 7.260 366,288 +0.05(+0.69%)
Feb 28, 2024 7.200 7.220 7.175 7.210 433,081 +0.01(+0.14%)
Feb 27, 2024 7.210 7.210 7.160 7.200 381,398 +0.01(+0.14%)
Feb 26, 2024 7.210 7.210 7.160 7.190 636,314 -0.02(-0.28%)
Feb 23, 2024 7.210 7.220 7.200 7.210 310,878 +0.02(+0.28%)
Feb 22, 2024 7.150 7.200 7.150 7.190 512,121 +0.07(+0.98%)
Feb 21, 2024 7.150 7.150 7.112 7.120 404,119 +0.01(+0.14%)
Feb 20, 2024 7.100 7.130 7.090 7.110 697,663 -0.01(-0.14%)
Feb 16, 2024 7.140 7.150 7.100 7.120 456,021 +0.00(+0.00%)
Feb 15, 2024 7.130 7.130 7.080 7.120 428,172 +0.00(+0.00%)
Feb 14, 2024 7.160 7.170 7.080 7.120 615,191 -0.07(-0.97%)
Feb 13, 2024 7.220 7.270 7.130 7.190 2,119,865 -0.11(-1.51%)
Feb 12, 2024 7.280 7.300 7.270 7.300 834,411 +0.04(+0.55%)
Feb 09, 2024 7.250 7.275 7.220 7.260 856,393 +0.02(+0.28%)
Feb 08, 2024 7.210 7.240 7.190 7.240 565,544 +0.04(+0.56%)
Feb 07, 2024 7.180 7.240 7.170 7.200 589,285 +0.02(+0.28%)
Feb 06, 2024 7.190 7.200 7.110 7.180 603,234 +0.01(+0.14%)
Feb 05, 2024 7.200 7.230 7.150 7.170 619,839 -0.03(-0.42%)
Feb 02, 2024 7.160 7.250 7.160 7.200 551,371 +0.02(+0.28%)
Feb 01, 2024 7.140 7.220 7.140 7.180 694,642 +0.05(+0.70%)
Jan 31, 2024 7.180 7.190 7.130 7.130 440,529 -0.07(-0.97%)
Jan 30, 2024 7.180 7.200 7.150 7.200 408,022 +0.02(+0.28%)
Jan 29, 2024 7.130 7.200 7.120 7.180 594,303 +0.08(+1.13%)
Jan 26, 2024 7.100 7.130 7.100 7.100 383,235 +0.00(+0.00%)
Jan 25, 2024 7.100 7.140 7.060 7.100 326,320 -0.02(-0.28%)
Jan 24, 2024 7.140 7.140 7.055 7.120 445,368 -0.02(-0.28%)
Jan 23, 2024 7.120 7.140 7.110 7.140 299,707 +0.02(+0.28%)
Jan 22, 2024 7.150 7.155 7.110 7.120 468,971 -0.03(-0.42%)
Jan 19, 2024 7.110 7.150 7.060 7.150 450,191 +0.06(+0.85%)
Jan 18, 2024 7.000 7.110 6.990 7.090 606,589 +0.13(+1.87%)
Jan 17, 2024 6.990 7.015 6.940 6.960 714,903 -0.07(-1.00%)
Jan 16, 2024 7.000 7.050 6.990 7.030 709,266 +0.01(+0.14%)
Jan 12, 2024 7.000 7.050 7.000 7.020 653,863 -0.09(-1.27%)
Jan 11, 2024 7.180 7.180 7.070 7.110 1,824,712 -0.04(-0.56%)
Jan 10, 2024 7.180 7.200 7.140 7.150 654,581 -0.01(-0.14%)
Jan 09, 2024 7.140 7.160 7.120 7.160 501,834 +0.04(+0.56%)
Jan 08, 2024 7.100 7.150 7.100 7.120 548,730 +0.02(+0.28%)
Jan 05, 2024 7.070 7.150 7.070 7.100 390,874 +0.00(+0.00%)
Jan 04, 2024 7.060 7.130 7.060 7.100 642,244 +0.04(+0.57%)
Jan 03, 2024 7.120 7.120 7.040 7.060 674,898 -0.05(-0.70%)
Jan 02, 2024 7.040 7.140 7.020 7.110 765,523 +0.05(+0.71%)
Dec 29, 2023 7.080 7.090 7.030 7.060 1,216,308 -0.02(-0.28%)
Dec 28, 2023 7.080 7.110 7.060 7.080 647,756 -0.02(-0.28%)
Dec 27, 2023 7.130 7.138 7.060 7.100 890,599 -0.04(-0.56%)
Dec 26, 2023 7.190 7.200 7.080 7.140 1,055,709 -0.05(-0.70%)
Dec 22, 2023 7.150 7.250 7.150 7.190 600,002 +0.04(+0.56%)
Dec 21, 2023 7.170 7.180 7.120 7.150 497,265 +0.03(+0.42%)
Dec 20, 2023 7.190 7.240 7.110 7.120 729,739 -0.08(-1.11%)
Dec 19, 2023 7.200 7.220 7.152 7.200 685,347 +0.05(+0.70%)
Dec 18, 2023 7.150 7.190 7.100 7.150 883,067 -0.02(-0.28%)
Dec 15, 2023 7.230 7.245 7.150 7.170 691,856 -0.09(-1.24%)
Dec 14, 2023 7.300 7.347 7.210 7.260 676,891 -0.12(-1.63%)
Dec 13, 2023 7.390 7.430 7.350 7.380 1,926,184 -0.03(-0.40%)
Dec 12, 2023 7.400 7.420 7.370 7.410 539,319 +0.01(+0.14%)
Dec 11, 2023 7.380 7.400 7.360 7.400 595,585 +0.02(+0.27%)
Dec 08, 2023 7.380 7.390 7.350 7.380 443,575 +0.00(+0.00%)
Dec 07, 2023 7.370 7.380 7.330 7.380 593,204 +0.04(+0.54%)
Dec 06, 2023 7.370 7.380 7.310 7.340 516,769 -0.02(-0.27%)
Dec 05, 2023 7.320 7.360 7.290 7.360 499,469 +0.04(+0.55%)
Dec 04, 2023 7.320 7.340 7.280 7.320 493,863 -0.01(-0.14%)
Dec 01, 2023 7.210 7.330 7.200 7.330 839,644 +0.13(+1.81%)
Nov 30, 2023 7.250 7.280 7.100 7.200 810,635 -0.01(-0.14%)
Nov 29, 2023 7.230 7.250 7.190 7.210 384,197 +0.00(+0.00%)
Nov 28, 2023 7.190 7.230 7.180 7.210 407,733 +0.03(+0.42%)
Nov 27, 2023 7.150 7.200 7.122 7.180 337,264 -0.02(-0.28%)
Nov 24, 2023 7.120 7.200 7.120 7.200 292,788 +0.05(+0.70%)
Nov 22, 2023 7.080 7.150 7.080 7.150 426,976 +0.06(+0.85%)
Nov 21, 2023 7.110 7.120 7.080 7.090 379,698 -0.04(-0.56%)
Nov 20, 2023 7.070 7.150 7.070 7.130 660,773 +0.02(+0.28%)
Nov 17, 2023 6.970 7.140 6.970 7.110 663,257 +0.11(+1.57%)
Nov 16, 2023 7.020 7.040 6.950 7.000 489,734 -0.07(-0.99%)
Nov 15, 2023 7.070 7.070 6.980 7.070 1,008,095 +0.00(+0.00%)
Nov 14, 2023 6.990 7.080 6.970 7.070 809,537 +0.01(+0.14%)
Nov 13, 2023 7.150 7.190 7.050 7.060 1,994,753 -0.10(-1.40%)
Nov 10, 2023 7.180 7.200 7.070 7.160 703,307 +0.02(+0.28%)
Nov 09, 2023 7.200 7.250 7.130 7.140 668,661 -0.04(-0.56%)
Nov 08, 2023 7.160 7.190 7.069 7.180 490,794 +0.07(+0.98%)
Nov 07, 2023 7.060 7.180 6.960 7.110 648,976 +0.05(+0.71%)
Nov 06, 2023 7.210 7.220 7.030 7.060 907,524 -0.16(-2.22%)
Nov 03, 2023 7.100 7.290 7.060 7.220 1,060,927 +0.04(+0.56%)
Nov 02, 2023 7.090 7.200 7.020 7.180 927,544 +0.24(+3.46%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.