Stock listing
NYSE American:CRF Cornerstone Total Return Fund Inc Stock
Home listing (NYSE American) of Cornerstone Total Return Fund Inc
Follow Cornerstone Total Return Fund Inc into a list and get an email when it puts out news.
Share price · AMEX:CRF
$5.82 USD -0.05 (-0.9%)
Close on Oct 30, 2026
- Day range
- $5.77 – $5.87 USDOct 30, 2026
- Volume
- 3.30M sharesOct 30, 2026
- Market cap
- $727.3M USDAt the close on Oct 30, 2026 · price × 125.0M shares outstanding
- 52-week range
- $5.43 – $8.16 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $10.33M USDMedian day 1.40M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE American:CRF · Home | $5.82 USD | -0.05 (-0.9%) | 3,301,016 | $5.79 | $5.865 | $5.765 | $5.87 | Close on Oct 30, 2026 |
| NASDAQ:XCRFX | $5.87 USD | 0.00 (0.0%) | — | $5.87 | $5.87 | $5.87 | $5.87 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:CRF · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $5.82 | -0.05 | -0.9% | $5.79 | $5.865 | $5.765 | 3,301,016 | |
| $5.87 | +0.10 | +1.7% | $5.74 | $5.87 | $5.725 | 1,125,776 | |
| $5.77 | +0.13 | +2.3% | $5.66 | $5.80 | $5.655 | 1,311,024 | |
| $5.64 | +0.05 | +0.9% | $5.56 | $5.66 | $5.49 | 2,693,112 | |
| $5.59 | -0.19 | -3.3% | $5.77 | $5.77 | $5.43 | 5,331,754 | |
| $5.78 | -0.10 | -1.7% | $5.85 | $5.87 | $5.78 | 1,573,639 | |
| $5.88 | -0.08 | -1.3% | $5.88 | $5.90 | $5.82 | 1,775,500 | |
| $5.96 | +0.09 | +1.5% | $5.87 | $5.99 | $5.86 | 1,195,300 | |
| $5.87 | -0.02 | -0.3% | $5.89 | $5.93 | $5.82 | 1,503,900 | |
| $5.89 | -0.01 | -0.2% | $5.88 | $6.14 | $5.88 | 1,372,100 | |
| $5.90 | -0.03 | -0.5% | $5.92 | $5.93 | $5.85 | 1,731,100 | |
| $5.93 | -0.14 | -2.3% | $5.89 | $5.98 | $5.85 | 2,603,600 | |
| $6.07 | -0.17 | -2.7% | $6.21 | $6.24 | $6.05 | 1,764,900 | |
| $6.24 | -0.01 | -0.2% | $6.25 | $6.26 | $6.22 | 738,000 | |
| $6.25 | +0.03 | +0.5% | $6.22 | $6.25 | $6.22 | 733,300 | |
| $6.22 | +0.05 | +0.8% | $6.20 | $6.245 | $6.18 | 1,032,839 | |
| $6.17 | -0.01 | -0.2% | $6.14 | $6.19 | $6.113 | 939,906 | |
| $6.18 | -0.07 | -1.1% | $6.22 | $6.23 | $6.14 | 1,083,783 | |
| $6.25 | +0.10 | +1.6% | $6.15 | $6.25 | $6.133 | 835,278 | |
| $6.15 | +0.03 | +0.5% | $6.10 | $6.16 | $6.065 | 871,842 | |
| $6.12 | +0.06 | +1.0% | $6.12 | $6.13 | $6.07 | 871,949 | |
| $6.06 | -0.10 | -1.6% | $6.15 | $6.18 | $6.05 | 1,595,426 | |
| $6.16 | +0.03 | +0.5% | $6.16 | $6.20 | $6.14 | 1,426,532 | |
| $6.13 | -0.01 | -0.2% | $6.14 | $6.145 | $6.06 | 1,336,306 | |
| $6.14 | -0.05 | -0.8% | $6.16 | $6.189 | $6.11 | 1,190,667 | |
| $6.19 | +0.04 | +0.7% | $6.15 | $6.219 | $6.13 | 1,527,634 | |
| $6.15 | +0.05 | +0.8% | $6.10 | $6.155 | $6.07 | 1,250,608 | |
| $6.10 | -0.04 | -0.7% | $6.13 | $6.14 | $6.08 | 805,547 | |
| $6.14 | +0.02 | +0.3% | $6.14 | $6.15 | $6.08 | 1,542,753 | |
| $6.12 | +0.04 | +0.7% | $6.11 | $6.15 | $6.07 | 1,594,839 | |
| $6.08 | -0.05 | -0.8% | $6.16 | $6.17 | $6.07 | 1,468,681 | |
| $6.13 | +0.07 | +1.2% | $6.12 | $6.205 | $6.09 | 1,688,013 | |
| $6.06 | -0.09 | -1.5% | $6.13 | $6.165 | $6.05 | 2,877,442 | |
| $6.15 | -0.19 | -3.0% | $6.21 | $6.22 | $6.05 | 2,715,529 | |
| $6.34 | -0.03 | -0.5% | $6.35 | $6.36 | $6.25 | 2,834,119 | |
| $6.37 | +0.05 | +0.8% | $6.34 | $6.38 | $6.32 | 1,500,227 | |
| $6.32 | -0.04 | -0.6% | $6.34 | $6.35 | $6.30 | 919,960 | |
| $6.36 | -0.03 | -0.5% | $6.37 | $6.38 | $6.35 | 851,322 | |
| $6.39 | -0.07 | -1.1% | $6.46 | $6.46 | $6.38 | 1,026,828 | |
| $6.46 | -0.03 | -0.5% | $6.51 | $6.52 | $6.43 | 677,998 | |
| $6.49 | +0.09 | +1.4% | $6.40 | $6.51 | $6.40 | 996,443 | |
| $6.40 | +0.06 | +0.9% | $6.37 | $6.41 | $6.34 | 926,424 | |
| $6.34 | -0.07 | -1.1% | $6.38 | $6.39 | $6.34 | 1,818,836 | |
| $6.41 | -0.03 | -0.5% | $6.43 | $6.49 | $6.38 | 2,418,532 | |
| $6.44 | +0.04 | +0.6% | $6.39 | $6.46 | $6.37 | 2,348,893 | |
| $6.40 | -0.03 | -0.5% | $6.42 | $6.44 | $6.39 | 1,991,449 | |
| $6.43 | -0.05 | -0.8% | $6.47 | $6.495 | $6.42 | 1,550,215 | |
| $6.48 | +0.02 | +0.3% | $6.46 | $6.51 | $6.44 | 1,775,407 | |
| $6.46 | -0.10 | -1.5% | $6.56 | $6.57 | $6.44 | 2,157,243 | |
| $6.56 | +0.05 | +0.8% | $6.51 | $6.58 | $6.51 | 1,139,071 | |
| $6.51 | -0.10 | -1.5% | $6.60 | $6.63 | $6.51 | 1,112,421 | |
| $6.61 | +0.08 | +1.2% | $6.55 | $6.64 | $6.55 | 1,682,906 | |
| $6.53 | -0.13 | -2.0% | $6.63 | $6.65 | $6.47 | 3,223,364 | |
| $6.66 | -0.38 | -5.4% | $6.61 | $6.69 | $6.555 | 5,483,184 | |
| $7.04 | -0.13 | -1.8% | $7.06 | $7.10 | $7.03 | 2,128,282 | |
| $7.17 | +0.01 | +0.1% | $7.18 | $7.219 | $7.15 | 3,507,758 | |
| $7.16 | -0.10 | -1.4% | $7.27 | $7.28 | $7.16 | 1,378,941 | |
| $7.26 | +0.04 | +0.6% | $7.25 | $7.27 | $7.22 | 1,228,506 | |
| $7.22 | +0.02 | +0.3% | $7.20 | $7.23 | $7.18 | 751,288 | |
| $7.20 | +0.03 | +0.4% | $7.16 | $7.20 | $7.16 | 643,971 | |
| $7.17 | 0.00 | 0.0% | $7.18 | $7.195 | $7.12 | 738,831 | |
| $7.17 | +0.01 | +0.1% | $7.17 | $7.20 | $7.16 | 687,097 | |
| $7.16 | +0.05 | +0.7% | $7.13 | $7.17 | $7.095 | 1,359,381 | |
| $7.11 | -0.03 | -0.4% | $7.14 | $7.17 | $7.11 | 1,835,002 | |
| $7.14 | +0.10 | +1.4% | $7.07 | $7.15 | $7.07 | 1,179,183 | |
| $7.04 | +0.07 | +1.0% | $7.01 | $7.04 | $6.99 | 685,959 |
- Ticker
- NYSE American:CRF
- Asset type
- Fund
- Exchange
- NYSE American
- Currency
- USD
Cornerstone Total Return Fund Inc on 6ix
- What it is
- Closed-end fund
Where Cornerstone Total Return Fund Inc is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE American:CRF · Home listing · This page | NYSE American | United States | USD |
| NASDAQ:XCRFX | NASDAQ | United States | USD |
Log in to ask 6ix AI your own questions about Cornerstone Total Return Fund Inc.