Cornerstone Total Return ...

6.63
-0.35 (-5.01%)
At close: Apr 04, 2025, 3:59 PM
6.62
-0.23%
After-hours: Apr 04, 2025, 04:33 PM EDT

Cornerstone Total Return Fund Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 7.02 7.18 6.96 6.98 -0.27 -3.72% 1,573,582
Apr 2, 2025 7.21 7.27 7.20 7.25 0.02 0.28% 445,100
Apr 1, 2025 7.16 7.32 7.16 7.23 0.05 0.70% 577,324
Mar 31, 2025 7.13 7.20 6.99 7.18 0.01 0.14% 1,396,800
Mar 28, 2025 7.38 7.38 7.17 7.17 -0.20 -2.71% 726,646
Mar 27, 2025 7.38 7.38 7.30 7.37 -0.02 -0.27% 340,027
Mar 26, 2025 7.45 7.47 7.35 7.39 -0.08 -1.07% 490,642
Mar 25, 2025 7.44 7.52 7.44 7.47 0.03 0.40% 400,100
Mar 24, 2025 7.39 7.51 7.38 7.44 0.09 1.22% 968,500
Mar 21, 2025 7.34 7.37 7.30 7.35 0.00 0.00% 497,800
Mar 20, 2025 7.37 7.38 7.32 7.35 -0.01 -0.14% 459,681
Mar 19, 2025 7.31 7.39 7.30 7.36 0.06 0.82% 875,435
Mar 18, 2025 7.40 7.40 7.28 7.30 -0.05 -0.68% 807,103
Mar 17, 2025 7.44 7.44 7.35 7.35 -0.09 -1.21% 1,187,400
Mar 14, 2025 7.48 7.50 7.40 7.44 -0.08 -1.06% 1,037,200
Mar 13, 2025 7.71 7.74 7.50 7.52 -0.15 -1.96% 2,111,300
Mar 12, 2025 7.67 7.73 7.60 7.67 0.08 1.05% 913,149
Mar 11, 2025 7.51 7.71 7.51 7.59 0.00 0.00% 1,200,412
Mar 10, 2025 7.62 7.68 7.50 7.59 -0.07 -0.91% 1,174,248
Mar 7, 2025 7.60 7.69 7.51 7.66 0.05 0.66% 787,623
Mar 6, 2025 7.64 7.74 7.58 7.61 -0.07 -0.91% 765,028
Mar 5, 2025 7.65 7.75 7.62 7.68 0.08 1.05% 706,500
Mar 4, 2025 7.65 7.71 7.45 7.60 -0.04 -0.52% 1,184,228
Mar 3, 2025 7.84 7.89 7.57 7.64 -0.10 -1.29% 1,629,100
Feb 28, 2025 7.48 7.83 7.45 7.74 0.28 3.75% 1,837,900
Feb 27, 2025 7.92 7.94 7.45 7.46 -0.43 -5.45% 3,810,900
Feb 26, 2025 8.24 8.24 7.70 7.89 -0.28 -3.43% 3,017,804
Feb 25, 2025 8.03 8.24 8.03 8.17 0.14 1.74% 1,588,528
Feb 24, 2025 8.10 8.28 7.90 8.03 -0.85 -9.57% 4,435,400
Feb 21, 2025 8.91 8.94 8.85 8.88 -0.06 -0.67% 1,368,400
Feb 20, 2025 8.95 8.95 8.81 8.94 0.01 0.11% 788,513
Feb 19, 2025 8.97 8.97 8.90 8.93 0.01 0.11% 457,100
Feb 18, 2025 8.98 8.98 8.89 8.92 -0.04 -0.45% 858,078
Feb 14, 2025 9.01 9.02 8.90 8.96 -0.14 -1.54% 772,600
Feb 13, 2025 8.98 9.12 8.98 9.10 0.14 1.56% 2,192,610
Feb 12, 2025 8.96 9.00 8.91 8.96 -0.02 -0.22% 873,323
Feb 11, 2025 8.96 9.03 8.95 8.98 0.01 0.11% 745,933
Feb 10, 2025 8.92 8.98 8.90 8.97 0.04 0.45% 755,500
Feb 7, 2025 8.91 8.95 8.87 8.93 0.03 0.34% 818,855
Feb 6, 2025 8.89 8.95 8.88 8.90 -0.02 -0.22% 668,832
Feb 5, 2025 8.86 8.92 8.83 8.92 0.08 0.90% 948,548
Feb 4, 2025 8.80 8.84 8.76 8.84 0.10 1.14% 799,618
Feb 3, 2025 8.74 8.86 8.60 8.74 -0.13 -1.47% 1,216,200
Jan 31, 2025 8.84 8.95 8.80 8.87 0.04 0.45% 1,135,000
Jan 30, 2025 8.74 8.83 8.72 8.83 0.12 1.38% 576,666
Jan 29, 2025 8.77 8.77 8.69 8.71 -0.03 -0.34% 569,821
Jan 28, 2025 8.73 8.80 8.69 8.74 0.00 0.00% 762,033
Jan 27, 2025 8.63 8.74 8.60 8.74 -0.06 -0.68% 986,143
Jan 24, 2025 8.85 8.85 8.76 8.80 -0.01 -0.11% 648,398
Jan 23, 2025 8.76 8.84 8.72 8.81 -0.01 -0.11% 882,326