6.71
price up icon0.00%   0.00
pre-market  Pre-market:  6.72   0.010   +0.15%
loading

Cornerstone Total Return Fund Stock (CRF) Price History

The historical daily chart and data for Cornerstone Total Return Fund stock (CRF), adjusted for splits and dividends, show that the latest closing stock price as of April 25, 2025, is $6.71.
  • Cornerstone Total Return Fund all-time high stock price is $27.18, occurred on July 10, 2015.
  • The lowest Cornerstone Total Return Fund stock price recorded was $5.4894 on March 18, 2020. Since then, Cornerstone Total Return Fund's stock price has risen over 22.24% to $6.71 now.
  • The 52-week high stock price for CRF is $9.75, representing a 45.31% increase from the current share price, occurred on December 06, 2024.
  • The 52-week low stock price for CRF is $5.81, indicating a -13.41% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Cornerstone Total Return Fund (CRF) stock in the beginning of 2024 was $13.88. The stock closed the year at $7.10, a loss of over -48.85% for the year.
The table below shows more information about CRF historical price data:
Date High Low High - Low Volume % Change
Apr 25, 2025 $6.76 $6.66 $0.10 895,610.0 +0.00%
Apr 24, 2025 $6.71 $6.53 $0.18 1,044,934.0 +3.07%
Apr 23, 2025 $6.70 $6.51 $0.1878 1,568,389.0 +0.31%
Apr 22, 2025 $6.51 $6.43 $0.0807 1,677,198.0 +0.62%
Apr 21, 2025 $6.60 $6.29 $0.305 1,944,114.0 -4.02%
Apr 17, 2025 $6.79 $6.60 $0.19 2,108,250.0 +1.82%
Apr 16, 2025 $6.86 $6.56 $0.2983 2,165,949.0 -3.79%
Apr 15, 2025 $7.01 $6.77 $0.245 3,095,508.0 -2.42%
Apr 14, 2025 $7.14 $6.93 $0.205 3,096,012.0 +1.01%
Apr 11, 2025 $7.03 $6.78 $0.25 1,601,512.0 +0.72%
Apr 10, 2025 $7.00 $6.67 $0.33 1,538,067.0 -1.29%
Apr 09, 2025 $7.07 $6.26 $0.805 2,540,648.0 +8.19%
Apr 08, 2025 $6.90 $6.45 $0.45 2,175,687.0 +0.47%
Apr 07, 2025 $6.66 $5.81 $0.85 3,454,436.0 -2.72%
Apr 04, 2025 $6.85 $6.44 $0.4099 2,185,207.0 -5.16%
Apr 03, 2025 $7.17 $6.96 $0.215 1,595,507.0 -3.72%
Apr 02, 2025 $7.27 $7.20 $0.074 408,409.0 +0.28%
Apr 01, 2025 $7.32 $7.16 $0.165 576,809.0 +0.70%
Mar 31, 2025 $7.20 $6.99 $0.21 1,384,173.0 +0.14%

Cornerstone Total Return Fund Stock (CRF) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Cornerstone Total Return Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CRF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cornerstone Total Return Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

Cornerstone Total Return Fund Stock (CRF) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $7.32 $5.81 $1.51 34,567,856.0 -6.55%
Mar, 2025 $7.89 $6.99 $0.90 18,016,592.0 -7.24%
Feb, 2025 $9.12 $7.45 $1.67 26,979,130.0 -12.74%
Jan, 2025 $9.02 $8.50 $0.52 16,522,636.0 +2.07%

Cornerstone Total Return Fund Stock (CRF) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $9.75 $8.06 $1.69 23,906,274.0 -7.85%
Nov, 2024 $9.31 $8.36 $0.955 19,037,730.0 +10.45%
Oct, 2024 $8.49 $8.00 $0.49 16,849,462.0 +4.08%
Sep, 2024 $8.09 $7.74 $0.35 13,476,060.0 +3.32%
Aug, 2024 $7.89 $6.52 $1.37 16,532,821.0 -0.25%
Jul, 2024 $7.95 $7.63 $0.32 14,865,391.0 +0.00%
Jun, 2024 $7.88 $7.58 $0.30 11,530,184.0 +2.61%
May, 2024 $7.71 $7.31 $0.40 13,813,313.0 +1.86%
Apr, 2024 $7.85 $7.04 $0.81 19,322,695.0 +0.00%
Mar, 2024 $7.54 $7.21 $0.335 11,167,803.0 +3.44%
Feb, 2024 $7.30 $7.08 $0.22 12,657,617.0 +1.82%
Jan, 2024 $7.20 $6.94 $0.26 12,478,698.0 +0.99%

Cornerstone Total Return Fund Stock (CRF) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $7.43 $7.03 $0.40 14,970,682.0 -1.94%
Nov, 2023 $7.29 $6.65 $0.64 15,408,618.0 +9.76%
Oct, 2023 $7.99 $6.05 $1.94 27,924,036.0 -17.90%
Sep, 2023 $8.33 $7.62 $0.71 14,728,918.0 -2.56%
Aug, 2023 $8.56 $7.53 $1.03 23,039,369.0 -3.42%
Jul, 2023 $8.53 $7.89 $0.64 15,838,976.0 +6.13%
Jun, 2023 $8.05 $7.56 $0.49 14,677,768.0 +5.82%
May, 2023 $7.60 $7.23 $0.37 13,188,335.0 +1.07%
Apr, 2023 $7.56 $7.20 $0.36 11,215,515.0 +1.22%
Mar, 2023 $7.75 $6.86 $0.895 17,787,818.0 -3.27%
Feb, 2023 $8.17 $7.61 $0.56 15,157,802.0 -2.43%
Jan, 2023 $7.90 $7.18 $0.72 14,577,443.0 +10.28%
closed_end_fund_equity GAB
$5.39
price up icon 0.56%
closed_end_fund_equity CLM
$7.00
price up icon 0.29%
closed_end_fund_equity USA
$6.30
price up icon 0.48%
closed_end_fund_equity KYN
$11.90
price down icon 0.67%
closed_end_fund_equity GDV
$23.31
price up icon 0.34%
closed_end_fund_equity ETY
$13.69
price up icon 1.41%
Cap:     |  Volume (24h):