Dark

CRF
Cornerstone Total Return Fund, Inc
stock NYSEAMERICAN Closed Ended Fund

Market Open

Aug 5, 2026 2:16:39 PM EDT

7.18USD+0.279%(+0.02)536,426

7.17Bid 7.19Ask 0.02Spread

Pre-market

Aug 5, 2026 8:29:30 AM EDT

7.17USD+0.140%(+0.01)2,817

After-hours

Aug 4, 2026 4:34:30 PM EDT

7.16USD-0.001%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	7.1800	7.200000	7.180000	7.1800	+0.279%	536,426	0.000%
2026-08-04	7.1300	7.170000	7.095000	7.1600	+0.703%	1,359,381	+0.279%
2026-08-03	7.1400	7.170000	7.110000	7.1100	-0.420%	1,835,001	+0.985%
2026-07-31	7.0700	7.150000	7.070000	7.1400	+1.420%	1,179,184	+0.560%
2026-07-30	7.0100	7.040000	6.990000	7.0400	+1.004%	685,960	+1.989%
2026-07-29	7.0500	7.070000	6.960000	6.9700	-0.853%	1,298,009	+3.013%
2026-07-28	7.0100	7.046300	7.000000	7.0300	+0.285%	830,490	+2.134%
2026-07-27	7.0400	7.070000	6.990000	7.0100	+0.143%	889,825	+2.425%
2026-07-24	6.9800	7.030000	6.935000	7.0000	+0.719%	1,289,651	+2.571%
2026-07-23	7.0600	7.088600	6.930000	6.9500	-1.975%	1,265,550	+3.309%
2026-07-22	7.1200	7.129700	7.090000	7.0900	-0.281%	468,779	+1.269%
2026-07-21	7.1100	7.140000	7.100000	7.1100	0.000%	585,825	+0.985%
2026-07-20	7.1200	7.120000	7.071464	7.1100	+0.141%	686,402	+0.985%
2026-07-17	7.0900	7.100000	7.060000	7.1000	-0.141%	874,055	+1.127%
2026-07-16	7.1000	7.140000	7.090000	7.1100	0.000%	739,021	+0.985%
2026-07-15	7.1200	7.160000	7.100000	7.1100	-1.796%	1,469,222	+0.985%
2026-07-14	7.2300	7.270000	7.230000	7.2400	0.000%	4,067,836	-0.829%
2026-07-13	7.2800	7.290000	7.200000	7.2400	-0.549%	2,068,485	-0.829%
2026-07-10	7.2300	7.280000	7.220000	7.2800	+0.552%	725,267	-1.374%
2026-07-09	7.2000	7.250000	7.180000	7.2400	+1.117%	847,326	-0.829%
2026-07-08	7.1700	7.190000	7.140000	7.1600	-0.139%	767,958	+0.279%
2026-07-07	7.1900	7.215000	7.140000	7.1700	-0.278%	695,111	+0.139%
2026-07-06	7.1400	7.205000	7.140000	7.1900	+0.700%	778,280	-0.139%
2026-07-02	7.2000	7.215000	7.120000	7.1400	-0.279%	951,649	+0.560%
2026-07-01	7.1800	7.230000	7.160000	7.1600	-0.279%	1,188,259	+0.279%
2026-06-30	7.1500	7.270000	7.145900	7.1800	+0.560%	2,042,952	0.000%
2026-06-29	7.0800	7.150000	7.080000	7.1400	+0.847%	1,326,435	+0.560%
2026-06-26	7.0800	7.110000	7.070000	7.0800	-0.562%	721,998	+1.412%
2026-06-25	7.0700	7.120000	7.037100	7.1200	+1.569%	732,465	+0.843%
2026-06-24	7.0400	7.080000	7.000000	7.0100	0.000%	961,281	+2.425%
2026-06-23	7.0800	7.110000	7.000000	7.0100	-1.545%	1,041,646	+2.425%
2026-06-22	7.1200	7.160000	7.120000	7.1200	-0.280%	770,835	+0.843%
2026-06-18	7.0900	7.150000	7.090000	7.1400	+0.847%	712,195	+0.560%
2026-06-17	7.0700	7.110000	7.060000	7.0800	+0.283%	782,548	+1.412%
2026-06-16	7.0900	7.116100	7.030000	7.0600	-0.703%	964,394	+1.700%
2026-06-15	7.1200	7.160000	7.070000	7.1100	-0.698%	1,274,254	+0.985%
2026-06-12	7.1600	7.240000	7.160000	7.1600	-0.279%	3,296,069	+0.279%
2026-06-11	7.1300	7.206000	7.100000	7.1800	+1.127%	1,214,293	0.000%
2026-06-10	7.1600	7.220000	7.100000	7.1000	-1.252%	1,173,908	+1.127%
2026-06-09	7.2100	7.240000	7.115000	7.1900	-0.277%	974,036	-0.139%
2026-06-08	7.2400	7.250000	7.190000	7.2100	+0.139%	1,116,303	-0.416%
2026-06-05	7.2000	7.250000	7.140000	7.2000	-0.415%	1,259,832	-0.278%
2026-06-04	7.1700	7.260000	7.160000	7.2300	+0.837%	1,006,674	-0.692%
2026-06-03	7.2500	7.260000	7.150000	7.1700	-1.103%	1,425,271	+0.139%
2026-06-02	7.2800	7.290000	7.250000	7.2500	-0.549%	778,155	-0.966%
2026-06-01	7.3200	7.320000	7.260000	7.2900	-0.410%	1,181,530	-1.509%
2026-05-29	7.2900	7.350000	7.280000	7.3200	+0.549%	916,770	-1.913%
2026-05-28	7.2700	7.280000	7.240000	7.2800	+0.138%	691,184	-1.374%
2026-05-27	7.2700	7.285000	7.220000	7.2700	+0.138%	761,218	-1.238%
2026-05-26	7.2500	7.280000	7.240000	7.2600	+0.415%	613,622	-1.102%
2026-05-22	7.2300	7.250000	7.200000	7.2300	+0.417%	620,122	-0.692%
2026-05-21	7.2000	7.220000	7.160000	7.2000	-0.415%	494,658	-0.278%
2026-05-20	7.1100	7.230000	7.085000	7.2300	+2.119%	875,975	-0.692%
2026-05-19	7.0300	7.110000	7.030000	7.0800	+0.283%	943,649	+1.412%
2026-05-18	7.1800	7.200000	7.050000	7.0600	-1.808%	2,025,994	+1.700%
2026-05-15	7.2000	7.270000	7.180000	7.1900	-3.100%	1,008,195	-0.139%
2026-05-14	7.4000	7.420000	7.360000	7.4200	+0.135%	3,600,064	-3.235%
2026-05-13	7.4000	7.420000	7.380000	7.4100	+0.407%	1,378,340	-3.104%
2026-05-12	7.2800	7.380000	7.280000	7.3800	+1.096%	1,372,164	-2.710%
2026-05-11	7.3000	7.350000	7.280000	7.3000	-0.409%	1,820,316	-1.644%
2026-05-08	7.3400	7.370000	7.320000	7.3300	0.000%	946,501	-2.046%
2026-05-07	7.3600	7.390000	7.320000	7.3300	-0.543%	755,323	-2.046%
2026-05-06	7.3600	7.400000	7.340000	7.3700	+0.959%	984,545	-2.578%
2026-05-05	7.3000	7.330000	7.270000	7.3000	+0.690%	618,399	-1.644%
2026-05-04	7.2500	7.295000	7.230000	7.2500	+0.138%	750,395	-0.966%
2026-05-01	7.3100	7.380000	7.230000	7.2400	-0.822%	1,579,799	-0.829%
2026-04-30	7.1800	7.325000	7.150000	7.3000	+2.098%	1,729,399	-1.644%
2026-04-29	7.1300	7.160000	7.120000	7.1500	+0.281%	599,178	+0.420%
2026-04-28	7.1400	7.180000	7.120000	7.1300	-0.972%	679,201	+0.701%
2026-04-27	7.1500	7.220000	7.145000	7.2000	+0.699%	906,094	-0.278%
2026-04-24	7.1600	7.160000	7.120000	7.1500	+0.421%	681,085	+0.420%
2026-04-23	7.1200	7.150000	7.090000	7.1200	-0.420%	632,637	+0.843%
2026-04-22	7.1500	7.160000	7.110000	7.1500	+0.421%	840,011	+0.420%
2026-04-21	7.2000	7.210000	7.080000	7.1200	-0.697%	999,093	+0.843%
2026-04-20	7.2200	7.255000	7.150000	7.1700	-1.240%	791,920	+0.139%
2026-04-17	7.2500	7.300000	7.240000	7.2600	+1.114%	836,078	-1.102%
2026-04-16	7.2300	7.247200	7.180000	7.1800	-0.829%	975,881	0.000%
2026-04-15	7.2700	7.290000	7.210000	7.2400	-2.294%	874,945	-0.829%
2026-04-14	7.2600	7.430000	7.240000	7.4100	+2.207%	3,165,764	-3.104%
2026-04-13	7.1100	7.250000	7.110000	7.2500	+1.399%	2,307,897	-0.966%
2026-04-10	7.1200	7.169900	7.110000	7.1500	+0.704%	649,633	+0.420%
2026-04-09	7.1000	7.150000	7.055000	7.1000	0.000%	1,102,713	+1.127%
2026-04-08	7.1500	7.170000	7.050000	7.1000	+2.305%	1,177,060	+1.127%
2026-04-07	7.0000	7.010000	6.900000	6.9400	-1.280%	1,128,221	+3.458%
2026-04-06	7.0500	7.070000	6.960000	7.0300	-0.142%	877,293	+2.134%
2026-04-02	6.9400	7.050000	6.900000	7.0400	+0.142%	844,323	+1.989%
2026-04-01	7.0000	7.060000	6.980000	7.0300	+1.151%	1,113,881	+2.134%
2026-03-31	6.6800	6.955000	6.675000	6.9500	+4.827%	1,781,169	+3.309%
2026-03-30	6.6700	6.715000	6.560000	6.6300	0.000%	1,173,043	+8.296%
2026-03-27	6.7900	6.799900	6.620000	6.6300	-3.353%	1,811,752	+8.296%
2026-03-26	6.9500	6.980000	6.830000	6.8600	-1.719%	957,957	+4.665%
2026-03-25	6.9700	6.980000	6.900000	6.9800	+0.867%	719,635	+2.865%
2026-03-24	7.0000	7.020000	6.900000	6.9200	-1.425%	764,010	+3.757%
2026-03-23	7.0100	7.048000	6.970000	7.0200	+1.299%	1,187,637	+2.279%
2026-03-20	7.0600	7.075000	6.910000	6.9300	-1.980%	1,058,745	+3.608%
2026-03-19	7.0000	7.070000	6.970000	7.0700	+0.569%	1,074,276	+1.556%
2026-03-18	7.1000	7.160000	7.010000	7.0300	-1.403%	989,218	+2.134%
2026-03-17	7.0900	7.165000	7.090000	7.1300	+0.706%	721,895	+0.701%
2026-03-16	7.1300	7.160000	7.080000	7.0800	-1.939%	1,287,930	+1.412%
2026-03-13	7.2000	7.280000	7.180000	7.2200	+0.979%	4,985,739	-0.554%
2026-03-12	7.2500	7.260000	7.150000	7.1500	-1.651%	1,116,649	+0.420%
2026-03-11	7.3200	7.355000	7.170000	7.2700	-0.274%	1,106,875	-1.238%
2026-03-10	7.1700	7.350000	7.170000	7.2900	+1.816%	987,108	-1.509%
2026-03-09	7.1400	7.190000	6.980000	7.1600	-0.831%	1,934,556	+0.279%
2026-03-06	7.2300	7.270000	7.190000	7.2200	-1.231%	1,020,352	-0.554%
2026-03-05	7.2900	7.310000	7.220000	7.3100	0.000%	1,207,811	-1.778%
2026-03-04	7.2600	7.320000	7.245000	7.3100	+1.247%	849,849	-1.778%
2026-03-03	7.2700	7.326500	7.160000	7.2200	-2.168%	1,703,246	-0.554%
2026-03-02	7.2800	7.460000	7.200000	7.3800	-0.940%	1,260,646	-2.710%
2026-02-27	7.3000	7.560000	7.260000	7.4500	+1.223%	1,465,304	-3.624%
2026-02-26	7.5200	7.530000	7.310000	7.3600	-1.867%	1,271,313	-2.446%
2026-02-25	7.4700	7.565000	7.470000	7.5000	+0.671%	1,260,319	-4.267%
2026-02-24	7.2600	7.450000	7.250000	7.4500	+2.759%	1,026,534	-3.624%
2026-02-23	7.1700	7.270000	7.150000	7.2500	+1.826%	1,236,641	-0.966%
2026-02-20	6.8900	7.180000	6.890000	7.1200	+2.594%	1,357,407	+0.843%
2026-02-19	6.8800	7.030000	6.760000	6.9400	0.000%	2,025,276	+3.458%
2026-02-18	7.2500	7.300000	6.860000	6.9400	-3.611%	4,994,463	+3.458%
2026-02-17	7.3600	7.400000	7.200000	7.2000	-5.263%	2,449,112	-0.278%
2026-02-13	7.5800	7.620000	7.490000	7.6000	+0.662%	4,965,962	-5.526%
2026-02-12	7.6700	7.760000	7.550000	7.5500	-1.307%	1,942,091	-4.901%
2026-02-11	7.7100	7.715000	7.630000	7.6500	-0.391%	1,721,290	-6.144%
2026-02-10	7.7600	7.760000	7.670000	7.6800	-0.775%	1,120,769	-6.510%
2026-02-09	7.8000	7.800000	7.730000	7.7400	-0.642%	2,315,929	-7.235%
2026-02-06	7.6900	7.800000	7.690000	7.7900	+1.432%	3,071,253	-7.831%
2026-02-05	7.7200	7.750000	7.650000	7.6800	-0.903%	1,588,682	-6.510%
2026-02-04	7.8100	7.820000	7.700000	7.7500	-0.641%	1,599,637	-7.355%
2026-02-03	7.9400	7.940000	7.635000	7.8000	-1.639%	3,378,515	-7.949%
2026-02-02	7.9000	7.960000	7.900000	7.9300	0.000%	1,295,041	-9.458%
2026-01-30	7.9100	8.000000	7.897600	7.9300	+0.380%	1,260,642	-9.458%
2026-01-29	7.9100	7.930000	7.840000	7.9000	-0.126%	1,637,677	-9.114%
2026-01-28	7.9900	7.990000	7.900000	7.9100	-0.628%	1,135,072	-9.229%
2026-01-27	7.9900	8.020000	7.950000	7.9600	-0.251%	939,241	-9.799%
2026-01-26	7.9600	8.000000	7.960000	7.9800	+0.125%	1,089,681	-10.025%
2026-01-23	7.9600	7.978300	7.960000	7.9700	+0.126%	826,969	-9.912%
2026-01-22	7.9900	8.000000	7.950000	7.9600	+0.252%	757,937	-9.799%
2026-01-21	7.9200	7.970000	7.910000	7.9400	+0.379%	1,043,390	-9.572%
2026-01-20	7.9400	7.970000	7.910000	7.9100	-1.248%	2,279,310	-9.229%
2026-01-16	7.9900	8.030000	7.990000	8.0100	0.000%	1,129,084	-10.362%
2026-01-15	8.0300	8.070000	7.980000	8.0100	-1.838%	1,783,548	-10.362%
2026-01-14	8.1400	8.160000	8.120000	8.1600	+0.246%	3,875,471	-12.010%
2026-01-13	8.1500	8.150000	8.110000	8.1400	+0.370%	1,681,833	-11.794%
2026-01-12	8.0700	8.140000	8.070000	8.1100	+0.496%	5,635,283	-11.467%
2026-01-09	8.0900	8.090000	8.050000	8.0700	+0.373%	833,062	-11.029%
2026-01-08	8.0900	8.090000	8.030000	8.0400	-0.618%	942,763	-10.697%
2026-01-07	8.1000	8.110000	8.080000	8.0900	0.000%	902,551	-11.248%
2026-01-06	8.0900	8.120000	8.070000	8.0900	0.000%	795,942	-11.248%
2026-01-05	8.0800	8.100000	8.070000	8.0900	+0.497%	5,430,245	-11.248%
2026-01-02	8.0200	8.060000	8.010000	8.0500	+0.499%	4,457,942	-10.807%
2025-12-31	7.9800	8.050000	7.970000	8.0100	+0.376%	1,172,663	-10.362%
2025-12-30	7.9700	8.000000	7.960000	7.9800	+0.125%	885,221	-10.025%
2025-12-29	7.9700	7.990000	7.960000	7.9700	-0.125%	747,886	-9.912%
2025-12-26	7.9900	8.000000	7.980000	7.9800	0.000%	484,630	-10.025%
2025-12-24	7.9700	7.990000	7.960000	7.9800	+0.251%	427,805	-10.025%
2025-12-23	7.9100	7.977500	7.910000	7.9600	+0.505%	708,629	-9.799%
2025-12-22	7.9200	7.940000	7.920000	7.9200	+0.126%	522,741	-9.343%
2025-12-19	7.8600	7.920000	7.845000	7.9100	+0.764%	617,432	-9.229%
2025-12-18	7.8100	7.880000	7.810000	7.8500	+0.770%	685,706	-8.535%
2025-12-17	7.8400	7.840300	7.780000	7.7900	-0.128%	688,154	-7.831%
2025-12-16	7.8600	7.870000	7.790000	7.8000	-0.637%	957,105	-7.949%
2025-12-15	7.8800	7.900000	7.830000	7.8500	-1.875%	852,592	-8.535%
2025-12-12	8.0100	8.020000	7.950000	8.0000	+0.251%	4,885,361	-10.250%
2025-12-11	7.9800	8.030000	7.950000	7.9800	-0.499%	1,165,485	-10.025%
2025-12-10	8.0000	8.038300	7.920000	8.0200	+0.754%	893,589	-10.474%
2025-12-09	7.9700	7.999800	7.950000	7.9600	-0.125%	711,517	-9.799%
2025-12-08	8.0200	8.050000	7.960000	7.9700	-0.623%	1,067,203	-9.912%
2025-12-05	8.0200	8.030000	8.000000	8.0200	+0.250%	563,464	-10.474%
2025-12-04	8.0100	8.020000	7.980000	8.0000	+0.251%	616,036	-10.250%
2025-12-03	8.0000	8.000000	7.960000	7.9800	+0.251%	570,065	-10.025%
2025-12-02	7.9800	8.000000	7.950000	7.9600	-0.125%	1,122,330	-9.799%
2025-12-01	7.9400	7.990000	7.936700	7.9700	-0.250%	870,819	-9.912%
2025-11-28	7.9500	7.990000	7.930000	7.9900	+0.503%	920,924	-10.138%
2025-11-26	7.8600	7.960000	7.860000	7.9500	+1.145%	636,363	-9.686%
2025-11-25	7.7300	7.870000	7.730000	7.8600	+1.419%	1,145,076	-8.651%
2025-11-24	7.7100	7.800000	7.690000	7.7500	+0.519%	1,142,975	-7.355%
2025-11-21	7.7300	7.750000	7.580000	7.7100	-0.259%	1,895,481	-6.874%
2025-11-20	7.9000	7.920000	7.720000	7.7300	-1.024%	1,001,989	-7.115%
2025-11-19	7.7900	7.840000	7.760000	7.8100	+0.515%	772,827	-8.067%
2025-11-18	7.7600	7.809900	7.710000	7.7700	-0.257%	1,002,379	-7.593%
2025-11-17	7.8100	7.850000	7.740000	7.7900	-0.256%	1,207,697	-7.831%
2025-11-14	7.8000	7.880000	7.720000	7.8100	-2.130%	1,548,029	-8.067%
2025-11-13	8.0700	8.090000	7.960000	7.9800	-1.238%	4,496,356	-10.025%
2025-11-12	8.0700	8.080000	8.030000	8.0800	+0.124%	984,866	-11.139%
2025-11-11	8.0500	8.080000	8.040000	8.0700	0.000%	1,110,989	-11.029%
2025-11-10	8.0600	8.090000	8.030000	8.0700	+1.382%	841,343	-11.029%
2025-11-07	8.0000	8.000000	7.900000	7.9600	-0.500%	2,642,843	-9.799%
2025-11-06	8.1000	8.100000	7.960000	8.0000	-0.867%	1,057,637	-10.250%
2025-11-05	8.0500	8.080000	8.020000	8.0700	+0.373%	606,156	-11.029%
2025-11-04	8.0800	8.080000	8.000000	8.0400	-0.863%	959,189	-10.697%
2025-11-03	8.0900	8.110000	8.050000	8.1100	+0.496%	661,442	-11.467%
2025-10-31	8.0700	8.100000	8.035000	8.0700	+0.498%	877,629	-11.029%
2025-10-30	8.0500	8.090000	8.010000	8.0300	-0.124%	723,282	-10.585%
2025-10-29	8.0200	8.090000	8.020000	8.0400	0.000%	670,663	-10.697%
2025-10-28	8.0100	8.080000	7.980000	8.0400	+0.500%	639,918	-10.697%
2025-10-27	8.0000	8.049900	7.960000	8.0000	+0.756%	714,613	-10.250%
2025-10-24	7.9500	7.980000	7.930000	7.9400	+0.253%	748,742	-9.572%
2025-10-23	7.8900	7.960000	7.880500	7.9200	+0.635%	554,690	-9.343%
2025-10-22	7.9400	7.950000	7.860000	7.8700	-1.006%	958,404	-8.767%
2025-10-21	7.9900	7.995000	7.920000	7.9500	-0.501%	739,044	-9.686%
2025-10-20	7.9900	8.050000	7.970000	7.9900	0.000%	858,374	-10.138%
2025-10-17	7.9300	8.030000	7.880000	7.9900	+0.630%	927,100	-10.138%
2025-10-16	8.0500	8.070000	7.920000	7.9400	-1.244%	1,222,426	-9.572%
2025-10-15	7.9900	8.067173	7.970000	8.0400	-1.107%	1,616,329	-10.697%
2025-10-14	8.1000	8.140000	8.030000	8.1300	0.000%	3,125,084	-11.685%
2025-10-13	8.1800	8.180000	8.060000	8.1300	+1.752%	2,043,280	-11.685%
2025-10-10	8.1900	8.235000	7.980000	7.9900	-2.442%	2,043,250	-10.138%
2025-10-09	8.2300	8.250000	8.170000	8.1900	-0.244%	1,519,514	-12.332%
2025-10-08	8.2000	8.230000	8.190000	8.2100	+0.244%	617,109	-12.546%
2025-10-07	8.1400	8.190000	8.120000	8.1900	+0.738%	1,062,537	-12.332%
2025-10-06	8.1000	8.130000	8.090000	8.1300	+0.370%	572,658	-11.685%
2025-10-03	8.1000	8.140000	8.073200	8.1000	0.000%	862,029	-11.358%
2025-10-02	8.0900	8.100000	8.080000	8.1000	+0.124%	379,563	-11.358%
2025-10-01	8.0300	8.110000	8.026500	8.0900	+0.622%	617,751	-11.248%
2025-09-30	7.9600	8.050000	7.960000	8.0400	+0.500%	862,175	-10.697%
2025-09-29	7.9500	8.000000	7.950000	8.0000	+0.376%	632,262	-10.250%
2025-09-26	7.9200	7.980000	7.910000	7.9700	+0.631%	418,224	-9.912%
2025-09-25	7.9100	7.941400	7.870000	7.9200	-0.377%	948,767	-9.343%
2025-09-24	7.9500	7.960000	7.910000	7.9500	+0.126%	626,505	-9.686%
2025-09-23	8.0000	8.000000	7.925000	7.9400	-0.626%	502,755	-9.572%
2025-09-22	7.9700	8.020000	7.960000	7.9900	+0.125%	610,993	-10.138%
2025-09-19	7.9600	7.990000	7.940000	7.9800	+0.377%	808,228	-10.025%
2025-09-18	7.9000	7.960000	7.900000	7.9500	+0.760%	512,112	-9.686%
2025-09-17	7.8500	7.920000	7.850000	7.8900	+0.254%	983,288	-8.999%
2025-09-16	7.8900	7.890000	7.840000	7.8700	-0.127%	725,176	-8.767%
2025-09-15	7.8700	7.910000	7.850000	7.8800	-1.500%	705,449	-8.883%
2025-09-12	7.9600	8.020000	7.950000	8.0000	+0.503%	4,013,544	-10.250%
2025-09-11	7.9100	7.990000	7.900000	7.9600	+0.505%	1,207,834	-9.799%
2025-09-10	7.9500	7.950000	7.910000	7.9200	-0.126%	816,148	-9.343%
2025-09-09	7.9400	7.940000	7.900000	7.9300	+0.126%	641,478	-9.458%
2025-09-08	7.9300	7.940000	7.920000	7.9200	0.000%	1,044,197	-9.343%
2025-09-05	7.9400	7.940000	7.860000	7.9200	0.000%	732,679	-9.343%
2025-09-04	7.8700	7.920000	7.870000	7.9200	+0.763%	928,208	-9.343%
2025-09-03	7.8100	7.890000	7.810000	7.8600	+0.640%	614,501	-8.651%
2025-09-02	7.8300	7.834100	7.770000	7.8100	-0.636%	1,098,377	-8.067%
2025-08-29	7.8700	7.880000	7.830000	7.8600	-0.127%	901,192	-8.651%
2025-08-28	7.8600	7.870000	7.840000	7.8700	+0.255%	452,578	-8.767%
2025-08-27	7.8300	7.850000	7.820000	7.8500	0.000%	528,189	-8.535%
2025-08-26	7.8100	7.850000	7.803500	7.8500	+0.512%	418,526	-8.535%
2025-08-25	7.8200	7.840000	7.810000	7.8100	-0.128%	740,165	-8.067%
2025-08-22	7.7300	7.850000	7.730000	7.8200	+1.034%	939,835	-8.184%
2025-08-21	7.7400	7.750000	7.710000	7.7400	-0.258%	346,885	-7.235%
2025-08-20	7.7600	7.760000	7.680000	7.7600	0.000%	868,771	-7.474%
2025-08-19	7.8000	7.800000	7.710000	7.7600	-0.385%	712,344	-7.474%
2025-08-18	7.7500	7.790000	7.730000	7.7900	+0.257%	741,096	-7.831%
2025-08-15	7.8100	7.810000	7.770000	7.7700	-1.894%	821,854	-7.593%
2025-08-14	7.9200	7.950000	7.900000	7.9200	0.000%	2,724,458	-9.343%
2025-08-13	7.9200	7.930000	7.880000	7.9200	0.000%	834,622	-9.343%
2025-08-12	7.9100	7.920000	7.862200	7.9200	+0.508%	758,279	-9.343%
2025-08-11	7.8900	7.920000	7.850000	7.8800	-0.127%	820,512	-8.883%
2025-08-08	7.8400	7.895400	7.830000	7.8900	+0.766%	620,591	-8.999%
2025-08-07	7.8700	7.878000	7.800000	7.8300	+0.128%	515,653	-8.301%
2025-08-06	7.7500	7.836500	7.750000	7.8200	+0.903%	566,723	-8.184%
2025-08-05	7.7900	7.805200	7.750000	7.7500	-0.386%	418,260	-7.355%
2025-08-04	7.7400	7.790000	7.732600	7.7800	+0.647%	971,701	-7.712%
2025-08-01	7.7500	7.780000	7.660100	7.7300	-0.770%	1,188,711	-7.115%
2025-07-31	7.9000	7.910000	7.780000	7.7900	-0.511%	889,761	-7.831%
2025-07-30	7.8600	7.860000	7.800000	7.8300	-0.255%	741,163	-8.301%
2025-07-29	7.8800	7.880000	7.830000	7.8500	0.000%	509,588	-8.535%
2025-07-28	7.9000	7.900000	7.820000	7.8500	-0.507%	699,747	-8.535%
2025-07-25	7.9000	7.920000	7.850000	7.8900	-0.127%	615,935	-8.999%
2025-07-24	7.8800	7.920000	7.870000	7.9000	+0.637%	663,540	-9.114%
2025-07-23	7.7500	7.870000	7.740000	7.8500	+1.552%	854,451	-8.535%
2025-07-22	7.7100	7.740000	7.700000	7.7300	+0.130%	472,094	-7.115%
2025-07-21	7.7200	7.770000	7.700000	7.7200	0.000%	687,822	-6.995%
2025-07-18	7.7900	7.790000	7.700000	7.7200	-0.129%	594,373	-6.995%
2025-07-17	7.7100	7.740000	7.700000	7.7300	+0.520%	670,495	-7.115%
2025-07-16	7.7300	7.740000	7.670000	7.6900	-0.517%	737,764	-6.632%
2025-07-15	7.8300	7.860000	7.700000	7.7300	-2.889%	1,578,818	-7.115%
2025-07-14	7.9400	7.975200	7.920000	7.9600	+0.252%	3,083,414	-9.799%
2025-07-11	7.9300	7.940000	7.870000	7.9400	+0.379%	1,102,269	-9.572%
2025-07-10	7.8700	7.930000	7.869600	7.9100	+0.253%	598,124	-9.229%
2025-07-09	7.9000	7.920000	7.880000	7.8900	+0.254%	637,456	-8.999%
2025-07-08	7.8400	7.910000	7.830000	7.8700	+0.255%	600,432	-8.767%
2025-07-07	7.9200	7.920000	7.830000	7.8500	-1.009%	985,407	-8.535%
2025-07-03	7.8500	7.935000	7.840000	7.9300	+1.407%	431,115	-9.458%
2025-07-02	7.8800	7.880000	7.800000	7.8200	-0.635%	951,351	-8.184%
2025-07-01	7.7800	7.920000	7.765500	7.8700	+1.548%	1,772,312	-8.767%
2025-06-30	7.6300	7.770000	7.600000	7.7500	+1.974%	1,255,135	-7.355%
2025-06-27	7.5700	7.620000	7.550000	7.6000	+0.396%	893,216	-5.526%
2025-06-26	7.5900	7.590000	7.540000	7.5700	0.000%	580,106	-5.152%
2025-06-25	7.6000	7.600000	7.540000	7.5700	-0.395%	581,918	-5.152%
2025-06-24	7.5800	7.600000	7.530000	7.6000	+1.064%	729,198	-5.526%
2025-06-23	7.4200	7.540000	7.382200	7.5200	+1.348%	926,401	-4.521%
2025-06-20	7.4400	7.500000	7.400000	7.4200	-0.802%	770,713	-3.235%
2025-06-18	7.5000	7.530000	7.470000	7.4800	+0.268%	466,704	-4.011%
2025-06-17	7.4900	7.520000	7.450000	7.4600	-0.666%	635,542	-3.753%
2025-06-16	7.5000	7.590000	7.500000	7.5100	-1.314%	1,216,508	-4.394%
2025-06-13	7.6600	7.690000	7.590000	7.6100	-1.169%	2,737,799	-5.650%
2025-06-12	7.6800	7.710000	7.650000	7.7000	+0.326%	945,243	-6.753%
2025-06-11	7.7500	7.750000	7.670000	7.6750	-0.712%	1,110,204	-6.450%
2025-06-10	7.7200	7.730000	7.670000	7.7300	+0.390%	1,126,206	-7.115%
2025-06-09	7.6900	7.740000	7.640000	7.7000	+0.522%	1,098,714	-6.753%
2025-06-06	7.6200	7.690000	7.620000	7.6600	+0.789%	878,484	-6.266%
2025-06-05	7.6300	7.660000	7.570000	7.6000	-0.393%	910,685	-5.526%
2025-06-04	7.6400	7.650000	7.600000	7.6300	+0.395%	642,873	-5.898%
2025-06-03	7.5800	7.610000	7.570000	7.6000	+0.264%	628,604	-5.526%
2025-06-02	7.5700	7.580000	7.530000	7.5800	+0.132%	1,058,037	-5.277%
2025-05-30	7.4300	7.570000	7.380000	7.5700	+2.297%	1,884,895	-5.152%
2025-05-29	7.3300	7.425000	7.300000	7.4000	+1.509%	1,214,212	-2.973%
2025-05-28	7.2600	7.300000	7.260000	7.2900	+0.413%	785,690	-1.509%
2025-05-27	7.1200	7.260000	7.120000	7.2600	+2.979%	1,299,077	-1.102%
2025-05-23	7.0000	7.110000	6.990000	7.0500	-0.983%	1,290,201	+1.844%
2025-05-22	7.1200	7.165000	7.090000	7.1200	0.000%	629,408	+0.843%
2025-05-21	7.2100	7.230000	7.100000	7.1200	-2.063%	870,564	+0.843%
2025-05-20	7.2500	7.270000	7.210000	7.2700	+0.972%	859,541	-1.238%
2025-05-19	7.0200	7.230000	7.000000	7.2000	+1.983%	1,191,378	-0.278%
2025-05-16	7.0000	7.110000	6.950000	7.0600	+2.023%	2,384,715	+1.700%
2025-05-15	6.9000	6.990000	6.890000	6.9200	-1.983%	1,963,633	+3.757%
2025-05-14	7.0900	7.107900	7.050000	7.0600	-0.282%	2,534,869	+1.700%
2025-05-13	7.0400	7.110000	7.015000	7.0800	+0.855%	1,768,252	+1.412%
2025-05-12	6.8800	7.059040	6.860000	7.0200	+3.387%	1,815,342	+2.279%
2025-05-09	6.8500	6.860000	6.780000	6.7900	-0.876%	924,674	+5.744%
2025-05-08	6.7600	6.860000	6.750000	6.8500	+2.086%	928,899	+4.818%
2025-05-07	6.7200	6.780000	6.700000	6.7100	+0.449%	937,013	+7.004%
2025-05-06	6.7700	6.790000	6.680000	6.6800	-2.053%	909,163	+7.485%
2025-05-05	6.8500	6.870000	6.790000	6.8200	-0.872%	847,985	+5.279%
2025-05-02	6.8100	6.920000	6.750000	6.8800	+2.229%	1,068,209	+4.360%
2025-05-01	6.7000	6.750000	6.695000	6.7300	+0.598%	965,874	+6.686%
2025-04-30	6.6900	6.710000	6.600000	6.6900	-0.446%	877,387	+7.324%
2025-04-29	6.6500	6.730000	6.620000	6.7200	+1.053%	884,443	+6.845%
2025-04-28	6.7200	6.740000	6.650000	6.6500	-0.894%	694,845	+7.970%
2025-04-25	6.7100	6.760000	6.660000	6.7100	0.000%	907,092	+7.004%
2025-04-24	6.5500	6.710000	6.530000	6.7100	+3.072%	1,049,487	+7.004%
2025-04-23	6.6300	6.697800	6.510000	6.5100	+0.308%	1,576,974	+10.292%
2025-04-22	6.5100	6.510700	6.430000	6.4900	+0.620%	1,703,325	+10.632%
2025-04-21	6.4800	6.600000	6.295000	6.4500	-4.018%	1,950,650	+11.318%
2025-04-17	6.7300	6.790000	6.600000	6.7200	+1.818%	2,108,815	+6.845%
2025-04-16	6.8600	6.860000	6.561700	6.6000	-3.790%	2,171,746	+8.788%
2025-04-15	6.8800	7.015000	6.770000	6.8600	-2.418%	4,287,218	+4.665%
2025-04-14	7.0200	7.140000	6.935000	7.0300	+1.006%	3,102,339	+2.134%
2025-04-11	6.9000	7.030000	6.780000	6.9600	+0.724%	1,620,024	+3.161%
2025-04-10	6.9900	7.000000	6.670000	6.9100	-1.286%	1,557,589	+3.907%
2025-04-09	6.4200	7.065000	6.260000	7.0000	+8.192%	2,559,139	+2.571%
2025-04-08	6.8400	6.900000	6.450000	6.4700	+0.466%	2,660,081	+10.974%
2025-04-07	5.9500	6.660000	5.810000	6.4400	-2.719%	3,474,907	+11.491%
2025-04-04	6.8400	6.849900	6.440000	6.6200	-5.158%	2,195,240	+8.459%
2025-04-03	7.0200	7.175000	6.960000	6.9800	-3.724%	1,594,004	+2.865%
2025-04-02	7.2100	7.270000	7.196000	7.2500	+0.277%	445,059	-0.966%
2025-04-01	7.1600	7.320000	7.155000	7.2300	+0.696%	577,324	-0.692%
2025-03-31	7.1300	7.200000	6.990000	7.1800	+0.139%	1,396,772	0.000%
2025-03-28	7.3800	7.380000	7.170000	7.1700	-2.714%	726,646	+0.139%
2025-03-27	7.3800	7.380000	7.300000	7.3700	-0.271%	340,027	-2.578%
2025-03-26	7.4500	7.470000	7.345000	7.3900	-1.071%	490,642	-2.842%
2025-03-25	7.4400	7.515000	7.440000	7.4700	+0.403%	400,076	-3.882%
2025-03-24	7.3900	7.506000	7.380100	7.4400	+1.224%	968,472	-3.495%
2025-03-21	7.3400	7.370000	7.300000	7.3500	0.000%	497,772	-2.313%
2025-03-20	7.3700	7.380000	7.320000	7.3500	-0.136%	454,338	-2.313%
2025-03-19	7.3100	7.390000	7.295000	7.3600	+0.822%	713,083	-2.446%
2025-03-18	7.4000	7.400000	7.280000	7.3000	-0.680%	807,103	-1.644%
2025-03-17	7.4400	7.440000	7.350000	7.3500	-1.210%	1,187,396	-2.313%
2025-03-14	7.4800	7.500000	7.400000	7.4400	-1.064%	977,851	-3.495%
2025-03-13	7.7100	7.740000	7.500000	7.5200	-1.956%	2,111,280	-4.521%
2025-03-12	7.6700	7.730000	7.600000	7.6700	+1.054%	867,393	-6.389%
2025-03-11	7.5100	7.710000	7.510000	7.5900	0.000%	1,047,325	-5.402%
2025-03-10	7.6200	7.675000	7.500000	7.5900	-0.914%	1,174,248	-5.402%
2025-03-07	7.6000	7.690000	7.510000	7.6600	+0.657%	787,623	-6.266%
2025-03-06	7.6400	7.735000	7.580000	7.6100	-0.911%	765,028	-5.650%
2025-03-05	7.6500	7.750000	7.620000	7.6800	+1.053%	706,460	-6.510%
2025-03-04	7.6500	7.709900	7.450000	7.6000	-0.524%	1,184,228	-5.526%
2025-03-03	7.8400	7.890000	7.570000	7.6400	-1.292%	1,629,091	-6.021%
2025-02-28	7.4800	7.830000	7.450000	7.7400	+3.753%	1,837,894	-7.235%
2025-02-27	7.9200	7.940000	7.450000	7.4600	-5.450%	3,810,868	-3.753%
2025-02-26	8.2400	8.240000	7.700000	7.8900	-3.427%	3,017,804	-8.999%
2025-02-25	8.0300	8.240000	8.030000	8.1700	+1.743%	1,388,202	-12.118%
2025-02-24	8.1000	8.280000	7.900000	8.0300	-9.572%	4,435,369	-10.585%
2025-02-21	8.9100	8.940000	8.845000	8.8800	-0.671%	1,368,390	-19.144%
2025-02-20	8.9500	8.950000	8.810000	8.9400	+0.112%	788,513	-19.687%
2025-02-19	8.9700	8.970000	8.900000	8.9300	+0.112%	457,072	-19.597%
2025-02-18	8.9800	8.980000	8.890000	8.9200	-0.446%	858,078	-19.507%
2025-02-14	9.0100	9.020000	8.895000	8.9600	-1.538%	772,580	-19.866%
2025-02-13	8.9800	9.120000	8.980000	9.1000	+1.562%	2,192,610	-21.099%

.dark-mode .KYpBXB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KYpBXB{ color: #333333; background-color: white; border: 2px solid #333333; }CRFCornerstone Total Return Fund, Incstock NYSEAMERICAN Closed Ended Fund

CRF
Cornerstone Total Return Fund, Inc
stock NYSEAMERICAN Closed Ended Fund