Cornerstone Total Return Fund Stock Price History
NYSE: CRFFinanceFinance/Investors ServicesUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CRF price history at a glance
The price history for Cornerstone Total Return Fund (CRF) on this page begins on October 7, 2026, when the stock closed at $6.18; it most recently closed at $6.22 on October 9, 2026. The highest price in this record is $6.25, reached on October 9, 2026, and the stock is trading near that level today. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $6.25
- Date of high
- Oct 9, 2026
- Low since 2026
- $6.11
- Date of low
- Oct 8, 2026
- 52-week high
- $8.18
- 52-week low
- $6.05
- IPO year
- 2003
- Last close
- $6.22
CRF returns
1 week
+0.65%
CRF price return, excluding dividends.
CRF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.20 | 6.25 | 6.18 | 6.22 | +0.81% | |
| 6.14 | 6.19 | 6.11 | 6.17 | -0.16% | |
| 6.22 | 6.23 | 6.14 | 6.18 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CRF chart for longer ranges.