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
2017-11-17 14.54 14.54 14.54 14.54 700
2017-11-16 14.52 14.52 14.50 14.52 2,045
2017-11-15 14.37 14.43 14.25 14.35 7,283
2017-11-14 14.80 14.80 14.63 14.64 6,083
2017-11-13 14.95 15.02 14.93 14.93 4,041
2017-11-10 14.85 14.97 14.84 14.97 1,370
2017-11-09 14.87 14.87 14.86 14.86 2,792
2017-11-08 14.96 14.99 14.95 14.95 2,500
2017-11-07 14.97 14.97 14.93 14.94 475
2017-11-06 14.91 14.93 14.89 14.93 2,263
2017-11-03 14.95 14.95 14.85 14.85 5,383
2017-11-02 14.89 14.96 14.89 14.90 1,526
2017-11-01 14.805 14.86 14.805 14.86 756
2017-10-31 14.73 14.83 14.73 14.78 1,695
2017-10-30 14.72 14.77 14.72 14.75 1,717
2017-10-27 14.61 14.68 14.61 14.68 1,100
2017-10-26 14.63 14.63 14.43 14.52 6,470
2017-10-25 14.81 14.81 14.55 14.67 3,529
2017-10-24 14.82 14.83 14.82 14.83 3,280
2017-10-23 14.86 14.87 14.81 14.81 1,473
2017-10-20 14.76 14.78 14.76 14.78 610
2017-10-19 14.78 14.80 14.67 14.75 2,504
2017-10-18 14.89 14.89 14.82 14.83 4,005
2017-10-17 14.90 14.90 14.86 14.88 546
2017-10-16 14.86 14.93 14.86 14.92 2,528
2017-10-13 14.89 14.90 14.86 14.86 700
2017-10-12 14.83 14.89 14.83 14.85 1,556
2017-10-11 15.02 15.08 15.02 15.05 1,755
2017-10-10 15.08 15.08 15.01 15.06 1,549
2017-10-09 15.05 15.05 15.02 15.02 6,450

» 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.