NYSEMKT:CRF

Cornerstone Total Return Fund Stock Price (Quote)

etoro logo Buy CRF
*Your capital is at risk
$7.08
+0.0200 (+0.283%)
At Close: Jun 17, 2026

Range Low Price High Price Comment
30 days $7.03 $7.35 Wednesday, 17th Jun 2026 CRF stock ended at $7.08. This is 0.283% more than the trading day before Tuesday, 16th Jun 2026. During the day the stock fluctuated 0.708% from a day low at $7.06 to a day high of $7.11.
90 days $6.56 $7.43
52 weeks $6.56 $8.25

Historical Cornerstone Total Return Fund, Inc prices

Date Open High Low Close Volume
Jun 17, 2026 $7.07 $7.11 $7.06 $7.08 775 126
Jun 16, 2026 $7.09 $7.12 $7.03 $7.06 951 864
Jun 15, 2026 $7.12 $7.16 $7.07 $7.11 1 270 838
Jun 12, 2026 $7.19 $7.24 $7.16 $7.16 3 271 065
Jun 11, 2026 $7.13 $7.21 $7.10 $7.18 1 202 469
Jun 10, 2026 $7.17 $7.22 $7.10 $7.10 1 155 478
Jun 09, 2026 $7.21 $7.24 $7.12 $7.19 960 074
Jun 08, 2026 $7.24 $7.25 $7.19 $7.21 1 093 946
Jun 05, 2026 $7.20 $7.25 $7.14 $7.20 0
Jun 04, 2026 $7.16 $7.26 $7.16 $7.23 1 000 441
Jun 03, 2026 $7.25 $7.26 $7.16 $7.17 1 413 726
Jun 02, 2026 $7.27 $7.29 $7.25 $7.25 751 655
Jun 01, 2026 $7.32 $7.32 $7.26 $7.29 1 173 350
May 29, 2026 $7.29 $7.35 $7.28 $7.32 910 804
May 28, 2026 $7.26 $7.28 $7.24 $7.28 664 745
May 27, 2026 $7.27 $7.29 $7.22 $7.27 753 526
May 26, 2026 $7.25 $7.28 $7.24 $7.26 610 002
May 22, 2026 $7.23 $7.25 $7.20 $7.23 591 023
May 21, 2026 $7.18 $7.22 $7.17 $7.20 489 202
May 20, 2026 $7.11 $7.23 $7.09 $7.23 851 431
May 19, 2026 $7.04 $7.11 $7.03 $7.08 943 441
May 18, 2026 $7.19 $7.20 $7.05 $7.06 2 009 249
May 15, 2026 $7.20 $7.27 $7.18 $7.19 991 865
May 14, 2026 $7.41 $7.42 $7.37 $7.42 3 589 724
May 13, 2026 $7.40 $7.42 $7.38 $7.41 1 367 347

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CRF stock historical prices to predict future price movements?
Trend Analysis: Examine the CRF stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CRF stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT CORNERSTONE TOTAL RETURN FUND, INC
Cornerstone Total Return Fund, Inc. is a closed-ended equity mutual fund launched and managed by Cornerstone Advisors, Inc. It invests in the public equity markets of the United States. The fund seeks to invest in stocks of companies operating across diversified sectors. It primarily invests in value and growth stocks of companies across all market capitalizations. The fund also invests through other closed-end investment companies and ETFs. It b...
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
7.87% Jun 12
DHI
$146.71
3.93% Jun 10
PHM
$118.49
2.86% Jun 10
EAT
$140.46
13.06% Jun 05
TPR
$140.47
3.84% Jun 04

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE