ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for monitor Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.

CRF Cornerstone Total Return Fund New

7.602
-0.008 (-0.11%)
08 Mar 2025 - Closed
Delayed by 15 minutes
Data Download:
Daily CSV Intraday CSV
Share Name Share Symbol Market Type
Cornerstone Total Return Fund New AMEX:CRF AMEX Common Stock
  Price Change % Change Share Price
  -0.008 -0.11% 7.602
High Price Low Price Open Price Shares Traded Last Trade
7.69 7.51 7.60 787,623 01:00:00

Cornerstone Total Return (CRF) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
07 Mar 20257.660.050.66%7.517.69785,960
06 Mar 20257.61-0.07-0.91%7.587.735764,520
05 Mar 20257.680.081.05%7.627.75703,293
04 Mar 20257.60-0.04-0.52%7.457.70991,179,075
03 Mar 20257.64-0.10-1.29%7.577.891,609,854
28 Feb 20257.740.283.75%7.457.831,834,783
27 Feb 20257.46-0.43-5.45%7.457.943,805,613
26 Feb 20257.89-0.28-3.43%7.708.242,987,226
25 Feb 20258.170.141.74%8.038.241,584,183
24 Feb 20258.03-0.85-9.57%7.908.284,420,178
21 Feb 20258.88-0.06-0.67%8.8458.941,125,879
20 Feb 20258.940.010.11%8.818.95786,621
19 Feb 20258.930.010.11%8.908.97457,072
18 Feb 20258.92-0.04-0.45%8.898.99857,918
14 Feb 20258.96-0.14-1.54%8.8959.03771,985
13 Feb 20259.100.141.56%8.989.122,181,161
12 Feb 20258.96-0.02-0.22%8.919.00873,226
11 Feb 20258.980.010.11%8.94979.03745,218
10 Feb 20258.970.040.45%8.8958.98755,335
Download more Cornerstone Total Return Fund New Historical Data

Cornerstone Total Return Fund New (CRF) Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.487.897.457.661,218,3050.1221.63%
1 Month8.919.127.458.181,485,201-1.31-14.68%
3 Months8.989.127.458.461,050,762-1.38-15.35%
6 Months7.839.757.458.51977,208-0.228-2.91%
1 Year7.289.756.668.13827,0830.3224.42%
3 Years13.7514.206.058.41857,098-6.15-44.71%
5 Years8.5114.205.439.41731,570-0.908-10.67%

Your Recent History

Delayed Upgrade Clock