CORNERSTONE TOTAL RTRN FD Historical Stock Price

Below is the stock price history for Cornerstone Total Rtrn Fd CRF. Data is recorded each day for the historical open, high, low, close and volume. The Cornerstone Total Rtrn Fd stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cornerstone Total Rtrn Fd Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-14 11.54 11.62 11.47 11.49 7,033
2018-12-13 11.73 11.76 11.39 11.75 11,919
2018-12-12 11.94 12.05 11.94 12.00 7,172
2018-12-11 12.03 12.04 11.90 11.98 4,859
2018-12-10 11.98 12.00 11.65 11.90 16,324
2018-12-07 12.18 12.22 11.84 11.87 20,576
2018-12-06 11.89 12.13 11.80 12.13 8,582
2018-12-04 12.62 12.63 12.29 12.31 6,254
2018-12-03 12.61 12.68 12.51 12.58 4,463
2018-11-30 12.25 12.39 12.23 12.39 1,937
2018-11-29 12.18 12.25 12.12 12.19 2,212
2018-11-28 11.955 12.20 11.955 12.19 3,672
2018-11-27 11.71 11.94 11.71 11.92 8,765
2018-11-26 11.75 11.805 11.72 11.78 3,458
2018-11-23 11.64 11.64 11.51 11.54 4,233
2018-11-21 11.52 11.69 11.52 11.66 4,600
2018-11-20 11.47 11.63 11.455 11.455 12,957
2018-11-19 12.11 12.11 11.87 11.91 8,851
2018-11-16 12.10 12.195 12.10 12.19 1,728
2018-11-15 12.12 12.14 11.86 12.09 7,320
2018-11-14 12.34 12.41 12.18 12.25 5,378
2018-11-13 12.53 12.62 12.50 12.555 5,180
2018-11-12 12.36 12.52 12.31 12.42 6,553
2018-11-09 12.69 12.71 12.59 12.64 5,719
2018-11-08 12.73 12.87 12.73 12.74 10,558
2018-11-07 12.58 12.80 12.58 12.80 6,377
2018-11-06 12.48 12.49 12.415 12.46 4,010
2018-11-05 12.31 12.31 12.24 12.29 6,655
2018-11-02 12.44 12.44 12.12 12.24 8,510
2018-11-01 12.22 12.28 12.21 12.26 7,154

» More Cornerstone Total Rtrn Fd Stock Price History

To see other companies like Cornerstone Total Rtrn Fd (CRF), view our stock market today for news, and other data.