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
2018-06-15 14.00 14.26 13.92 14.16 43,484
2018-06-14 14.51 15.00 14.51 14.95 11,564
2018-06-13 14.85 14.895 14.85 14.89 869
2018-06-12 14.81 14.865 14.79 14.79 6,982
2018-06-11 14.75 14.75 14.51 14.73 8,839
2018-06-08 15.10 15.10 14.69 14.78 22,593
2018-06-07 15.16 15.19 15.16 15.19 1,200
2018-06-06 15.13 15.13 15.11 15.13 1,103
2018-06-05 15.10 15.11 15.08 15.08 400
2018-06-04 15.09 15.09 15.07 15.07 1,711
2018-06-01 15.09 15.09 15.03 15.09 1,460
2018-05-31 15.085 15.09 15.03 15.03 1,600
2018-05-30 14.98 15.07 14.98 15.02 2,324
2018-05-29 14.96 15.04 14.96 15.01 3,052
2018-05-25 15.08 15.13 15.04 15.10 1,500
2018-05-24 15.04 15.08 15.04 15.07 400
2018-05-23 14.93 14.99 14.85 14.99 3,290
2018-05-22 14.77 14.86 14.77 14.81 3,275
2018-05-21 14.76 14.78 14.61 14.735 3,970
2018-05-18 14.91 14.91 14.45 14.65 13,191
2018-05-17 15.12 15.13 14.73 14.73 11,395
2018-05-16 15.05 15.15 15.00 15.08 4,405
2018-05-15 14.55 15.06 14.50 15.06 28,328
2018-05-14 15.16 15.16 14.57 14.60 46,469
2018-05-11 15.95 15.95 15.95 15.95 757
2018-05-10 15.91 15.93 15.91 15.92 1,210
2018-05-09 15.86 15.86 15.86 15.86 100
2018-05-08 15.84 15.84 15.82 15.84 400
2018-05-07 15.80 15.84 15.80 15.81 4,787
2018-05-04 15.72 15.79 15.72 15.79 1,220

» 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.