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 )

7.560 +0.090 (+1.20%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 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 7.560 457,757 -0.01(-0.13%)
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.