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
2018-09-19 13.84 13.92 13.84 13.87 8,623
2018-09-18 13.80 13.81 13.75 13.805 7,452
2018-09-17 13.96 13.96 13.74 13.74 10,394
2018-09-14 14.09 14.09 13.95 13.99 4,649
2018-09-13 14.06 14.06 14.02 14.04 4,956
2018-09-12 14.30 14.30 14.22 14.24 8,300
2018-09-11 14.31 14.31 14.26 14.27 6,028
2018-09-10 14.29 14.34 14.28 14.29 7,380
2018-09-07 14.29 14.29 14.24 14.28 4,056
2018-09-06 14.34 14.34 14.245 14.27 2,782
2018-09-05 14.26 14.33 14.26 14.295 6,567
2018-09-04 14.26 14.32 14.23 14.31 2,891
2018-08-31 14.25 14.28 14.23 14.25 5,304
2018-08-30 14.185 14.26 14.175 14.24 8,576
2018-08-29 14.16 14.18 14.16 14.17 4,988
2018-08-28 14.18 14.225 14.17 14.22 1,674
2018-08-27 14.18 14.215 14.18 14.215 400
2018-08-24 14.12 14.19 14.12 14.19 1,209
2018-08-23 14.09 14.135 14.07 14.13 1,504
2018-08-22 14.11 14.14 14.05 14.12 4,189
2018-08-21 14.10 14.15 14.08 14.145 2,222
2018-08-20 14.11 14.14 14.05 14.06 5,330
2018-08-17 14.02 14.08 14.02 14.06 1,399
2018-08-16 14.13 14.16 14.03 14.09 5,967
2018-08-15 14.40 14.40 14.23 14.325 5,747
2018-08-14 14.39 14.42 14.39 14.42 4,175
2018-08-13 14.41 14.41 14.33 14.38 1,700
2018-08-10 14.36 14.39 14.31 14.39 2,191
2018-08-09 14.48 14.48 14.40 14.425 1,934
2018-08-08 14.53 14.53 14.37 14.40 2,477

» 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.