NYSE American - Delayed Quote
USD
Cornerstone Total Return Fund, Inc. (CRF)
6.46
-0.03
(-0.46%)
At close: September 4 at 4:00:00 PM EDT
6.47
+0.01
(+0.15%)
After hours: September 4 at 7:47:17 PM EDT
Trade CRF on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
6.51
6.52
6.43
6.46
6.46
674,800
Sep 3, 2026
6.40
6.51
6.40
6.49
6.49
995,200
Sep 2, 2026
6.37
6.41
6.34
6.40
6.40
917,500
Sep 1, 2026
6.38
6.39
6.34
6.34
6.34
1,816,100
Aug 31, 2026
6.43
6.49
6.38
6.41
6.41
2,418,500
Aug 28, 2026
6.39
6.46
6.37
6.44
6.44
2,348,900
Aug 27, 2026
6.42
6.44
6.39
6.40
6.40
1,987,300
Aug 26, 2026
6.47
6.50
6.42
6.43
6.43
1,550,200
Aug 25, 2026
6.46
6.51
6.44
6.48
6.48
1,775,400
Aug 24, 2026
6.56
6.57
6.44
6.46
6.46
2,150,800
Aug 21, 2026
6.51
6.58
6.51
6.56
6.56
1,136,300
Aug 20, 2026
6.60
6.63
6.51
6.51
6.51
1,112,400
Aug 19, 2026
6.55
6.64
6.55
6.61
6.61
1,682,900
Aug 18, 2026
6.63
6.65
6.47
6.53
6.53
3,223,400
Aug 17, 2026
6.61
6.69
6.56
6.66
6.66
5,483,200
Aug 14, 2026
0.118
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
7.06
7.10
7.03
7.04
7.04
2,128,300
Aug 13, 2026
7.18
7.22
7.15
7.17
7.05
3,507,800
Aug 12, 2026
7.27
7.28
7.16
7.16
7.04
1,378,900
Aug 11, 2026
7.25
7.27
7.22
7.26
7.14
1,228,100
Aug 10, 2026
7.20
7.23
7.18
7.22
7.10
751,300
Aug 7, 2026
7.16
7.20
7.16
7.20
7.08
644,000
Aug 6, 2026
7.18
7.20
7.12
7.17
7.05
738,800
Aug 5, 2026
7.17
7.20
7.16
7.17
7.05
687,100
Aug 4, 2026
7.13
7.17
7.10
7.16
7.04
1,359,400
Aug 3, 2026
7.14
7.17
7.11
7.11
6.99
1,835,000
Jul 31, 2026
7.07
7.15
7.07
7.14
7.02
1,179,200
Jul 30, 2026
7.01
7.04
6.99
7.04
6.92
681,300
Jul 29, 2026
7.05
7.07
6.96
6.97
6.86
1,298,000
Jul 28, 2026
7.01
7.05
7.00
7.03
6.91
827,400
Jul 27, 2026
7.04
7.07
6.99
7.01
6.89
888,100
Jul 24, 2026
6.98
7.03
6.94
7.00
6.88
1,289,700
Jul 23, 2026
7.06
7.09
6.93
6.95
6.84
1,265,500
Jul 22, 2026
7.12
7.13
7.09
7.09
6.97
468,800
Jul 21, 2026
7.11
7.14
7.10
7.11
6.99
585,800
Jul 20, 2026
7.12
7.12
7.07
7.11
6.99
686,400
Jul 17, 2026
7.09
7.10
7.06
7.10
6.98
874,100
Jul 16, 2026
7.10
7.14
7.09
7.11
6.99
738,700
Jul 15, 2026
0.118
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
7.12
7.16
7.10
7.11
6.99
1,469,200
Jul 14, 2026
7.23
7.27
7.23
7.24
7.00
4,067,800
Jul 13, 2026
7.28
7.29
7.20
7.24
7.00
2,068,500
Jul 10, 2026
7.23
7.28
7.22
7.28
7.04
725,300
Jul 9, 2026
7.20
7.25
7.18
7.24
7.00
847,300
Jul 8, 2026
7.17
7.19
7.14
7.16
6.93
768,000
Jul 7, 2026
7.19
7.22
7.14
7.17
6.94
695,100
Jul 6, 2026
7.14
7.21
7.14
7.19
6.96
778,300
Jul 2, 2026
7.20
7.22
7.12
7.14
6.91
951,500
Jul 1, 2026
7.18
7.23
7.16
7.16
6.93
1,188,300
Jun 30, 2026
7.15
7.27
7.15
7.18
6.95
2,043,000
Jun 29, 2026
7.08
7.15
7.08
7.14
6.91
1,326,400
Jun 26, 2026
7.08
7.11
7.07
7.08
6.85
721,700
Jun 25, 2026
7.07
7.12
7.04
7.12
6.89
731,800
Jun 24, 2026
7.04
7.08
7.00
7.01
6.78
961,300
Jun 23, 2026
7.08
7.11
7.00
7.01
6.78
1,041,600
Jun 22, 2026
7.12
7.16
7.12
7.12
6.89
770,800
Jun 18, 2026
7.09
7.15
7.09
7.14
6.91
712,200
Jun 17, 2026
7.07
7.11
7.06
7.08
6.85
782,500
Jun 16, 2026
7.09
7.12
7.03
7.06
6.83
964,400
Jun 15, 2026
0.118
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
7.12
7.16
7.07
7.11
6.88
1,272,300
Jun 12, 2026
7.16
7.24
7.16
7.16
6.81
3,296,100
Jun 11, 2026
7.13
7.21
7.10
7.18
6.83
1,214,300
Jun 10, 2026
7.16
7.22
7.10
7.10
6.76
1,173,900
Jun 9, 2026
7.21
7.24
7.12
7.19
6.84
974,000
Jun 8, 2026
7.24
7.25
7.19
7.21
6.86
1,116,300
Jun 5, 2026
7.20
7.25
7.14
7.20
6.85
1,259,800
Jun 4, 2026
7.17
7.26
7.16
7.23
6.88
1,006,700
Jun 3, 2026
7.25
7.26
7.15
7.17
6.82
1,425,300
Jun 2, 2026
7.28
7.29
7.25
7.25
6.90
778,200
Jun 1, 2026
7.32
7.32
7.26
7.29
6.94
1,181,500
May 29, 2026
7.29
7.35
7.28
7.32
6.97
913,500
May 28, 2026
7.27
7.28
7.24
7.28
6.93
691,200
May 27, 2026
7.27
7.29
7.22
7.27
6.92
762,100
May 26, 2026
7.25
7.28
7.24
7.26
6.91
612,700
May 22, 2026
7.23
7.25
7.20
7.23
6.88
619,300
May 21, 2026
7.20
7.22
7.16
7.20
6.85
494,800
May 20, 2026
7.11
7.23
7.09
7.23
6.88
876,000
May 19, 2026
7.03
7.11
7.03
7.08
6.74
943,600
May 18, 2026
7.18
7.20
7.05
7.06
6.72
2,026,000
May 15, 2026
0.118
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
7.20
7.27
7.18
7.19
6.84
1,008,200
May 14, 2026
7.40
7.42
7.36
7.42
6.95
3,600,100
May 13, 2026
7.40
7.42
7.38
7.41
6.94
1,378,300
May 12, 2026
7.28
7.38
7.28
7.38
6.91
1,372,200
May 11, 2026
7.30
7.35
7.28
7.30
6.84
1,820,300
May 8, 2026
7.34
7.37
7.32
7.33
6.86
946,500
May 7, 2026
7.36
7.39
7.32
7.33
6.86
754,900
May 6, 2026
7.36
7.40
7.34
7.37
6.90
984,500
May 5, 2026
7.30
7.33
7.27
7.30
6.84
618,400
May 4, 2026
7.25
7.30
7.23
7.25
6.79
750,100
May 1, 2026
7.31
7.38
7.23
7.24
6.78
1,579,800
Apr 30, 2026
7.18
7.33
7.15
7.30
6.84
1,729,400
Apr 29, 2026
7.13
7.16
7.12
7.15
6.70
599,200
Apr 28, 2026
7.14
7.18
7.12
7.13
6.68
679,200
Apr 27, 2026
7.15
7.22
7.15
7.20
6.74
906,100
Apr 24, 2026
7.16
7.16
7.12
7.15
6.70
681,100
Apr 23, 2026
7.12
7.15
7.09
7.12
6.67
632,600
Apr 22, 2026
7.15
7.16
7.11
7.15
6.70
840,000
Apr 21, 2026
7.20
7.21
7.08
7.12
6.67
999,100
Apr 20, 2026
7.22
7.26
7.15
7.17
6.71
791,900
Apr 17, 2026
7.25
7.30
7.24
7.26
6.80
836,100
Apr 16, 2026
7.23
7.25
7.18
7.18
6.72
975,900
Apr 15, 2026
0.118
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
7.27
7.29
7.21
7.24
6.78
874,900
Apr 14, 2026
7.26
7.43
7.24
7.41
6.83
3,165,800
Apr 13, 2026
7.11
7.25
7.11
7.25
6.68
2,308,100
Apr 10, 2026
7.12
7.17
7.11
7.15
6.59
649,600
Apr 9, 2026
7.10
7.15
7.06
7.10
6.54
1,102,500
Apr 8, 2026
7.15
7.17
7.05
7.10
6.54
1,177,100
Apr 7, 2026
7.00
7.01
6.90
6.94
6.40
1,128,200
Apr 6, 2026
7.05
7.07
6.96
7.03
6.48
877,100
Apr 2, 2026
6.94
7.05
6.90
7.04
6.49
844,300
Apr 1, 2026
7.00
7.06
6.98
7.03
6.48
1,113,900
Mar 31, 2026
6.68
6.96
6.68
6.95
6.40
1,781,200
Mar 30, 2026
6.67
6.72
6.56
6.63
6.11
1,173,000
Mar 27, 2026
6.79
6.80
6.62
6.63
6.11
1,811,800
Mar 26, 2026
6.95
6.98
6.83
6.86
6.32
958,000
Mar 25, 2026
6.97
6.98
6.90
6.98
6.43
719,400
Mar 24, 2026
7.00
7.02
6.90
6.92
6.38
764,000
Mar 23, 2026
7.01
7.05
6.97
7.02
6.47
1,187,600
Mar 20, 2026
7.06
7.08
6.91
6.93
6.39
1,058,700
Mar 19, 2026
7.00
7.07
6.97
7.07
6.52
1,074,300
Mar 18, 2026
7.10
7.16
7.01
7.03
6.48
989,200
Mar 17, 2026
7.09
7.17
7.09
7.13
6.57
721,900
Mar 16, 2026
0.118
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
7.13
7.16
7.08
7.08
6.52
1,287,900
Mar 13, 2026
7.20
7.28
7.18
7.22
6.54
4,985,700
Mar 12, 2026
7.25
7.26
7.15
7.15
6.48
1,116,600
Mar 11, 2026
7.32
7.36
7.17
7.27
6.59
1,106,900
Mar 10, 2026
7.17
7.35
7.17
7.29
6.61
986,800
Mar 9, 2026
7.14
7.19
6.98
7.16
6.49
1,934,600
Mar 6, 2026
7.23
7.27
7.19
7.22
6.54
1,020,400
Mar 5, 2026
7.29
7.31
7.22
7.31
6.63
1,205,700
Mar 4, 2026
7.26
7.32
7.25
7.31
6.63
849,800
Mar 3, 2026
7.27
7.33
7.16
7.22
6.54
1,703,200
Mar 2, 2026
7.28
7.46
7.20
7.38
6.69
1,260,600
Feb 27, 2026
7.30
7.56
7.26
7.45
6.75
1,465,300
Feb 26, 2026
7.52
7.53
7.31
7.36
6.67
1,271,300
Feb 25, 2026
7.47
7.57
7.47
7.50
6.80
1,260,300
Feb 24, 2026
7.26
7.45
7.25
7.45
6.75
1,026,500
Feb 23, 2026
7.17
7.27
7.15
7.25
6.57
1,236,600
Feb 20, 2026
6.89
7.18
6.89
7.12
6.45
1,357,400
Feb 19, 2026
6.88
7.03
6.76
6.94
6.29
2,025,300
Feb 18, 2026
7.25
7.30
6.86
6.94
6.29
4,994,500
Feb 17, 2026
0.118
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
7.36
7.40
7.20
7.20
6.53
2,449,100
Feb 13, 2026
7.58
7.62
7.49
7.60
6.78
4,966,000
Feb 12, 2026
7.67
7.76
7.55
7.55
6.74
1,942,100
Feb 11, 2026
7.71
7.72
7.63
7.65
6.83
1,721,300
Feb 10, 2026
7.76
7.76
7.67
7.68
6.85
1,120,800
Feb 9, 2026
7.80
7.80
7.73
7.74
6.91
2,315,900
Feb 6, 2026
7.69
7.80
7.69
7.79
6.95
2,071,300
Feb 5, 2026
7.72
7.75
7.65
7.68
6.85
1,589,600
Feb 4, 2026
7.81
7.82
7.70
7.75
6.92
1,599,600
Feb 3, 2026
7.94
7.94
7.64
7.80
6.96
3,378,500
Feb 2, 2026
7.90
7.96
7.90
7.93
7.08
1,326,600
Jan 30, 2026
7.91
8.00
7.90
7.93
7.08
1,260,600
Jan 29, 2026
7.91
7.93
7.84
7.90
7.05
1,637,700
Jan 28, 2026
7.99
7.99
7.90
7.91
7.06
1,135,100
Jan 27, 2026
7.99
8.02
7.95
7.96
7.10
939,200
Jan 26, 2026
7.96
8.00
7.96
7.98
7.12
1,089,700
Jan 23, 2026
7.96
7.98
7.96
7.97
7.11
827,300
Jan 22, 2026
7.99
8.00
7.95
7.96
7.10
757,900
Jan 21, 2026
7.92
7.97
7.91
7.94
7.09
1,043,400
Jan 20, 2026
7.94
7.97
7.91
7.91
7.06
2,284,800
Jan 16, 2026
7.99
8.03
7.99
8.01
7.15
1,132,200
Jan 15, 2026
0.118
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
8.03
8.07
7.98
8.01
7.15
1,784,900
Jan 14, 2026
8.14
8.16
8.12
8.16
7.18
3,876,900
Jan 13, 2026
8.15
8.15
8.11
8.14
7.16
1,714,500
Jan 12, 2026
8.07
8.14
8.07
8.11
7.13
5,636,400
Jan 9, 2026
8.09
8.09
8.05
8.07
7.10
842,100
Jan 8, 2026
8.09
8.09
8.03
8.04
7.07
945,700
Jan 7, 2026
8.10
8.11
8.08
8.09
7.12
903,200
Jan 6, 2026
8.09
8.12
8.07
8.09
7.12
796,400
Jan 5, 2026
8.08
8.10
8.07
8.09
7.12
5,430,700
Jan 2, 2026
8.02
8.06
8.01
8.05
7.08
4,458,600
Dec 31, 2025
7.98
8.05
7.97
8.01
7.04
1,173,200
Dec 30, 2025
7.97
8.00
7.96
7.98
7.02
886,400
Dec 29, 2025
7.97
7.99
7.96
7.97
7.01
748,200
Dec 26, 2025
7.99
8.00
7.98
7.98
7.02
485,000
Dec 24, 2025
7.97
7.99
7.96
7.98
7.02
429,000
Dec 23, 2025
7.91
7.98
7.91
7.96
7.00
708,900
Dec 22, 2025
7.92
7.94
7.92
7.92
6.97
523,000
Dec 19, 2025
7.86
7.92
7.85
7.91
6.96
618,100
Dec 18, 2025
7.81
7.88
7.81
7.85
6.90
687,100
Dec 17, 2025
7.84
7.84
7.78
7.79
6.85
688,600
Dec 16, 2025
7.86
7.87
7.79
7.80
6.86
958,200
Dec 15, 2025
0.117
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
7.88
7.90
7.83
7.85
6.90
853,000
Dec 12, 2025
8.01
8.02
7.95
8.00
6.93
4,885,900
Dec 11, 2025
7.98
8.03
7.95
7.98
6.92
1,166,400
Dec 10, 2025
8.00
8.04
7.92
8.02
6.95
895,000
Dec 9, 2025
7.97
8.00
7.95
7.96
6.90
712,300
Dec 8, 2025
8.02
8.05
7.96
7.97
6.91
1,068,900
Dec 5, 2025
8.02
8.03
8.00
8.02
6.95
563,900
Dec 4, 2025
8.01
8.02
7.98
8.00
6.93
616,300
Dec 3, 2025
8.00
8.00
7.96
7.98
6.92
570,500
Dec 2, 2025
7.98
8.00
7.95
7.96
6.90
1,124,100
Dec 1, 2025
7.94
7.99
7.94
7.97
6.91
871,300
Nov 28, 2025
7.95
7.99
7.93
7.99
6.92
921,700
Nov 26, 2025
7.86
7.96
7.86
7.95
6.89
637,600
Nov 25, 2025
7.73
7.87
7.73
7.86
6.81
1,146,500
Nov 24, 2025
7.71
7.80
7.69
7.75
6.72
1,144,200
Nov 21, 2025
7.73
7.75
7.58
7.71
6.68
1,899,300
Nov 20, 2025
7.90
7.92
7.72
7.73
6.70
1,002,800
Nov 19, 2025
7.79
7.84
7.76
7.81
6.77
773,600
Nov 18, 2025
7.76
7.81
7.71
7.77
6.73
1,003,100
Nov 17, 2025
7.81
7.85
7.74
7.79
6.75
1,208,400
Nov 14, 2025
0.117
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
7.80
7.88
7.72
7.81
6.77
1,548,800
Nov 13, 2025
8.07
8.09
7.96
7.98
6.81
4,497,800
Nov 12, 2025
8.07
8.08
8.03
8.08
6.90
985,200
Nov 11, 2025
8.05
8.08
8.04
8.07
6.89
1,111,800
Nov 10, 2025
8.06
8.09
8.03
8.07
6.89
841,300
Nov 7, 2025
8.00
8.00
7.90
7.96
6.80
2,643,600
Nov 6, 2025
8.10
8.10
7.96
8.00
6.83
1,058,100
Nov 5, 2025
8.05
8.08
8.02
8.07
6.89
606,200
Nov 4, 2025
8.08
8.08
8.00
8.04
6.87
960,600
Nov 3, 2025
8.09
8.11
8.05
8.11
6.93
661,400
Oct 31, 2025
8.07
8.10
8.04
8.07
6.89
877,600
Oct 30, 2025
8.05
8.09
8.01
8.03
6.86
723,300
Oct 29, 2025
8.02
8.09
8.02
8.04
6.87
671,000
Oct 28, 2025
8.01
8.08
7.98
8.04
6.87
641,100
Oct 27, 2025
8.00
8.05
7.96
8.00
6.83
715,200
Oct 24, 2025
7.95
7.98
7.93
7.94
6.78
748,700
Oct 23, 2025
7.89
7.96
7.88
7.92
6.76
555,100
Oct 22, 2025
7.94
7.95
7.86
7.87
6.72
959,600
Oct 21, 2025
7.99
8.00
7.92
7.95
6.79
739,000
Oct 20, 2025
7.99
8.05
7.97
7.99
6.82
858,400
Oct 17, 2025
7.93
8.03
7.88
7.99
6.82
927,100
Oct 16, 2025
8.05
8.07
7.92
7.94
6.78
1,222,400
Oct 15, 2025
0.117
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2025
7.99
8.07
7.97
8.04
6.87
1,616,300
Oct 14, 2025
8.10
8.14
8.03
8.13
6.84
3,125,100
Oct 13, 2025
8.18
8.18
8.06
8.13
6.84
2,043,300
Oct 10, 2025
8.19
8.24
7.98
7.99
6.72
2,043,300
Oct 9, 2025
8.23
8.25
8.17
8.19
6.89
1,519,500
Oct 8, 2025
8.20
8.23
8.19
8.21
6.91
617,100
Oct 7, 2025
8.14
8.19
8.12
8.19
6.89
1,062,200
Oct 6, 2025
8.10
8.13
8.09
8.13
6.84
572,300
Oct 3, 2025
8.10
8.14
8.07
8.10
6.82
861,600
Oct 2, 2025
8.09
8.10
8.08
8.10
6.82
379,600
Oct 1, 2025
8.03
8.11
8.03
8.09
6.81
617,800
Sep 30, 2025
7.96
8.05
7.96
8.04
6.77
861,800
Sep 29, 2025
7.95
8.00
7.95
8.00
6.73
632,300
Sep 26, 2025
7.92
7.98
7.91
7.97
6.71
418,200
Sep 25, 2025
7.91
7.94
7.87
7.92
6.67
948,800
Sep 24, 2025
7.95
7.96
7.91
7.95
6.69
626,500
Sep 23, 2025
8.00
8.00
7.93
7.94
6.68
502,500
Sep 22, 2025
7.97
8.02
7.96
7.99
6.72
610,800
Sep 19, 2025
7.96
7.99
7.94
7.98
6.72
808,200
Sep 18, 2025
7.90
7.96
7.90
7.95
6.69
512,100
Sep 17, 2025
7.85
7.92
7.85
7.89
6.64
983,300
Sep 16, 2025
7.89
7.89
7.84
7.87
6.62
724,800
Sep 15, 2025
0.117
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2025
7.87
7.91
7.85
7.88
6.63
705,400
Sep 12, 2025
7.96
8.02
7.95
8.00
6.63
4,013,500
Sep 11, 2025
7.91
7.99
7.90
7.96
6.60
1,207,800
Sep 10, 2025
7.95
7.95
7.91
7.92
6.57
815,800
Sep 9, 2025
7.94
7.94
7.90
7.93
6.58
641,500
Sep 8, 2025
7.93
7.94
7.92
7.92
6.57
1,044,200
Sep 5, 2025
7.94
7.94
7.86
7.92
6.57
732,700
