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
2018-01-12 15.77 15.79 15.73 15.74 6,383
2018-01-11 15.87 15.88 15.86 15.87 1,406
2018-01-10 15.90 15.90 15.60 15.76 6,861
2018-01-09 15.85 15.94 15.85 15.91 2,782
2018-01-08 15.81 15.89 15.79 15.855 4,934
2018-01-05 15.73 15.80 15.70 15.73 3,825
2018-01-04 15.58 15.58 15.55 15.55 381
2018-01-03 15.49 15.57 15.48 15.48 5,200
2018-01-02 15.33 15.42 15.33 15.40 2,665
2017-12-29 15.30 15.35 15.29 15.30 625
2017-12-28 15.30 15.32 15.27 15.32 3,022
2017-12-27 15.20 15.33 15.20 15.285 1,100
2017-12-26 15.13 15.19 15.13 15.19 557
2017-12-22 15.08 15.09 15.08 15.09 1,306
2017-12-21 15.05 15.06 15.04 15.06 2,700
2017-12-20 14.98 15.03 14.98 15.03 800
2017-12-19 14.91 14.99 14.91 14.99 230
2017-12-18 14.96 14.98 14.92 14.98 700
2017-12-15 14.98 14.98 14.95 14.95 610
2017-12-14 14.81 14.89 14.81 14.825 2,020
2017-12-13 15.04 15.07 15.04 15.06 1,210
2017-12-12 15.03 15.065 15.03 15.065 200
2017-12-11 15.03 15.03 15.01 15.02 1,100
2017-12-08 15.01 15.02 15.01 15.02 730
2017-12-07 15.04 15.04 15.01 15.01 1,500
2017-12-05 14.895 14.92 14.89 14.92 1,244
2017-12-04 14.90 14.92 14.87 14.90 1,100
2017-12-01 14.89 14.91 14.71 14.79 2,066
2017-11-30 14.80 14.87 14.80 14.85 1,722
2017-11-29 14.80 14.82 14.80 14.82 500

» 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.