Cornerstone Total Return Fund, Inc. ( CRF) - Price History
Monthly price history for CRF (Cornerstone Total Return Fund, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $7.14 | $7.14 |
| July 2026 | $7.14 | $7.14 |
| June 2026 | $7.18 | $7.18 |
| May 2026 | $7.32 | $7.32 |
| April 2026 | $7.18 | $7.30 |
| March 2026 | $6.73 | $6.95 |
| February 2026 | $7.10 | $7.45 |
| January 2026 | $7.44 | $7.93 |
| December 2025 | $7.40 | $8.01 |
| November 2025 | $7.28 | $7.99 |
| October 2025 | $7.24 | $8.07 |
| September 2025 | $7.11 | $8.04 |
| August 2025 | $6.85 | $7.86 |
| July 2025 | $6.69 | $7.79 |
| June 2025 | $6.56 | $7.75 |
| May 2025 | $6.31 | $7.57 |
| April 2025 | $5.48 | $6.69 |
| March 2025 | $5.79 | $7.18 |
| February 2025 | $6.14 | $7.74 |
| January 2025 | $6.95 | $8.87 |
| December 2024 | $6.72 | $8.69 |
| November 2024 | $7.11 | $9.30 |
| October 2024 | $6.36 | $8.42 |
| September 2024 | $6.04 | $8.09 |
| August 2024 | $5.77 | $7.83 |
| July 2024 | $5.71 | $7.85 |
| June 2024 | $5.64 | $7.85 |
| May 2024 | $5.42 | $7.65 |
| April 2024 | $5.25 | $7.51 |
| March 2024 | $5.18 | $7.51 |
| February 2024 | $4.94 | $7.26 |
| January 2024 | $4.78 | $7.13 |
| December 2023 | $4.67 | $7.06 |
| November 2023 | $4.68 | $7.20 |
| October 2023 | $4.20 | $6.56 |
| September 2023 | $5.04 | $7.99 |
| August 2023 | $5.10 | $8.20 |
| July 2023 | $5.21 | $8.49 |
| June 2023 | $4.84 | $8 |
| May 2023 | $4.50 | $7.56 |
| April 2023 | $4.39 | $7.48 |
| March 2023 | $4.27 | $7.39 |
| February 2023 | $4.34 | $7.64 |
| January 2023 | $4.39 | $7.83 |
| December 2022 | $3.92 | $7.10 |
| November 2022 | $4.43 | $8.20 |
| October 2022 | $4.26 | $8.03 |
| September 2022 | $4.21 | $8.12 |
| August 2022 | $4.91 | $9.64 |
| July 2022 | $4.74 | $9.46 |
| June 2022 | $4.10 | $8.33 |
| May 2022 | $5.10 | $10.55 |
| April 2022 | $4.74 | $9.98 |
| March 2022 | $6.16 | $13.90 |
| February 2022 | $5.93 | $13.56 |
| January 2022 | $5.97 | $13.84 |
| December 2021 | $5.86 | $13.74 |
| November 2021 | $5.67 | $13.47 |
| October 2021 | $5.52 | $13.25 |
| September 2021 | $5.10 | $12.40 |
| August 2021 | $5.04 | $12.42 |
| July 2021 | $4.62 | $11.54 |
| June 2021 | $4.48 | $11.34 |
| May 2021 | $4.33 | $11.12 |
| April 2021 | $4.34 | $11.29 |
| March 2021 | $5.02 | $13.23 |
| February 2021 | $4.73 | $12.61 |
| January 2021 | $4.60 | $12.42 |
| December 2020 | $4.16 | $11.39 |
| November 2020 | $3.98 | $11.07 |
| October 2020 | $3.76 | $10.62 |
| September 2020 | $3.82 | $10.99 |
| August 2020 | $3.77 | $11.02 |
| July 2020 | $3.50 | $10.41 |
| June 2020 | $3.31 | $10.04 |
| May 2020 | $3.20 | $9.88 |
| April 2020 | $2.92 | $9.20 |
| March 2020 | $2.47 | $7.96 |
| February 2020 | $2.84 | $9.35 |
| January 2020 | $3.29 | $11.02 |
| December 2019 | $3.22 | $10.98 |
| November 2019 | $3.14 | $10.90 |
| October 2019 | $3.06 | $10.85 |
| September 2019 | $3.04 | $10.98 |
| August 2019 | $3.03 | $11.14 |
| July 2019 | $3.12 | $11.68 |
| June 2019 | $2.97 | $11.31 |
| May 2019 | $2.82 | $10.93 |
| April 2019 | $3.05 | $12.06 |
| March 2019 | $2.98 | $11.98 |
| February 2019 | $2.96 | $12.11 |
| January 2019 | $2.84 | $11.81 |
| December 2018 | $2.62 | $11.10 |
| November 2018 | $2.87 | $12.40 |
| October 2018 | $2.74 | $12.05 |
| September 2018 | $3.09 | $13.87 |
| August 2018 | $3.12 | $14.25 |
| July 2018 | $3.02 | $14.03 |
| June 2018 | $2.96 | $13.98 |
| May 2018 | $3.12 | $14.98 |
| April 2018 | $3.20 | $15.57 |
| March 2018 | $3.05 | $15.11 |
| February 2018 | $3.06 | $15.39 |
| January 2018 | $3.14 | $16.05 |
| December 2017 | $2.95 | $15.28 |
| November 2017 | $2.82 | $14.86 |
| October 2017 | $2.76 | $14.75 |
| September 2017 | $2.69 | $14.62 |
| August 2017 | $2.57 | $14.19 |
| July 2017 | $2.59 | $14.56 |
| June 2017 | $2.76 | $15.75 |
| May 2017 | $2.91 | $16.85 |
| April 2017 | $2.81 | $16.50 |
| March 2017 | $2.70 | $16.11 |
| February 2017 | $2.61 | $15.78 |
| January 2017 | $2.46 | $15.09 |
| December 2016 | $2.41 | $15.06 |
| November 2016 | $2.36 | $15.01 |
| October 2016 | $2.26 | $14.68 |
| September 2016 | $2.19 | $14.52 |
| August 2016 | $2.40 | $16.19 |
| July 2016 | $2.49 | $17.11 |
| June 2016 | $2.34 | $16.32 |
| May 2016 | $2.30 | $16.33 |
| April 2016 | $2.31 | $16.71 |
| March 2016 | $2.19 | $16.09 |
| February 2016 | $1.96 | $14.70 |
| January 2016 | $1.91 | $14.64 |
| December 2015 | $2.16 | $16.88 |
| November 2015 | $2.22 | $17.69 |
| October 2015 | $2.24 | $18.24 |
| September 2015 | $1.94 | $16.06 |
| August 2015 | $2.06 | $17.46 |
| July 2015 | $2.20 | $18.99 |
| June 2015 | $2.70 | $23.56 |
| May 2015 | $2.63 | $23.28 |
| April 2015 | $2.55 | $22.92 |
| March 2015 | $2.45 | $22.40 |
| February 2015 | $2.47 | $22.90 |
| January 2015 | $2.11 | $19.90 |
| December 2014 | $2.02 | $19.40 |
| November 2014 | $1.99 | $4.84 |
| October 2014 | $1.91 | $4.76 |
| September 2014 | $2.15 | $5.44 |
| August 2014 | $2.24 | $5.75 |
| July 2014 | $2.20 | $5.75 |
| June 2014 | $2.13 | $5.64 |
| May 2014 | $2.10 | $5.66 |
| April 2014 | $2.16 | $5.91 |
| March 2014 | $2.13 | $5.93 |
| February 2014 | $2.12 | $5.96 |
| January 2014 | $2.04 | $5.83 |
| December 2013 | $2.08 | $6.05 |
| November 2013 | $1.95 | $5.76 |
| October 2013 | $2.17 | $6.50 |
| September 2013 | $2.20 | $6.69 |
| August 2013 | $2.17 | $6.68 |
| July 2013 | $2.13 | $6.65 |
| June 2013 | $2.20 | $6.98 |
| May 2013 | $2.09 | $6.72 |
| April 2013 | $1.98 | $6.45 |
| March 2013 | $1.91 | $6.31 |
| February 2013 | $1.81 | $6.07 |
| January 2013 | $1.78 | $6.06 |
| December 2012 | $1.55 | $5.36 |
| November 2012 | $1.67 | $5.88 |
| October 2012 | $1.76 | $6.32 |
| September 2012 | $1.85 | $6.74 |
| August 2012 | $1.79 | $6.62 |
| July 2012 | $1.66 | $6.25 |
| June 2012 | $1.68 | $6.39 |
| May 2012 | $1.58 | $6.13 |
| April 2012 | $1.80 | $7.07 |
| March 2012 | $1.70 | $6.80 |
| February 2012 | $1.67 | $6.78 |
| January 2012 | $1.59 | $6.53 |
| December 2011 | $1.43 | $5.97 |
| November 2011 | $1.58 | $6.71 |
| October 2011 | $1.94 | $8.35 |
| September 2011 | $1.88 | $8.24 |
| August 2011 | $1.83 | $8.10 |
| July 2011 | $2.03 | $9.14 |
| June 2011 | $2.05 | $9.35 |
| May 2011 | $2.12 | $9.76 |
| April 2011 | $2.06 | $9.59 |
| March 2011 | $1.99 | $9.41 |
| February 2011 | $2.02 | $9.66 |
| January 2011 | $1.76 | $8.50 |
| December 2010 | $1.60 | $7.88 |
| November 2010 | $1.67 | $8.35 |
| October 2010 | $1.94 | $9.82 |
| September 2010 | $1.91 | $9.76 |
| August 2010 | $1.84 | $9.52 |
| July 2010 | $1.90 | $9.99 |
| June 2010 | $1.88 | $9.99 |
| May 2010 | $1.74 | $9.38 |
| April 2010 | $1.98 | $10.77 |
| March 2010 | $1.88 | $10.34 |
| February 2010 | $1.75 | $9.77 |
| January 2010 | $1.88 | $10.63 |
| December 2009 | $1.80 | $10.24 |
| November 2009 | $1.82 | $10.55 |
| October 2009 | $1.90 | $11.13 |
| September 2009 | $2.17 | $12.89 |
| August 2009 | $1.97 | $11.86 |
| July 2009 | $1.86 | $11.32 |
| June 2009 | $1.62 | $10.05 |
| May 2009 | $1.46 | $9.18 |
| April 2009 | $1.32 | $8.48 |
| March 2009 | $0.98 | $6.40 |
| February 2009 | $0.99 | $6.72 |
| January 2009 | $1.25 | $8.59 |
| December 2008 | $1.08 | $7.60 |
| November 2008 | $1.13 | $4.13 |
| October 2008 | $1.20 | $4.55 |
| September 2008 | $1.26 | $4.98 |
| August 2008 | $3 | $12.21 |
| July 2008 | $3.14 | $12.96 |
| June 2008 | $2.95 | $12.34 |
| May 2008 | $2.99 | $12.66 |
| April 2008 | $3.17 | $13.59 |
| March 2008 | $2.52 | $10.93 |
| February 2008 | $2.48 | $10.94 |
| January 2008 | $2.25 | $10.09 |
| December 2007 | $2.15 | $9.79 |
| November 2007 | $2.62 | $12.09 |
| October 2007 | $2.66 | $12.49 |
| September 2007 | $3.14 | $14.90 |
| August 2007 | $2.96 | $14.24 |
| July 2007 | $3.72 | $18.07 |
| June 2007 | $3.84 | $18.84 |
| May 2007 | $3.66 | $18.15 |
| April 2007 | $3.79 | $18.98 |
| March 2007 | $3.68 | $18.62 |
| February 2007 | $3.73 | $19.07 |
| January 2007 | $3.61 | $18.64 |
| December 2006 | $3.77 | $19.61 |
| November 2006 | $3.51 | $18.42 |
| October 2006 | $3.59 | $19.04 |
| September 2006 | $3.41 | $18.29 |
| August 2006 | $3.26 | $17.67 |
| July 2006 | $3.18 | $17.39 |
| June 2006 | $3.07 | $16.99 |
| May 2006 | $2.90 | $16.21 |
| April 2006 | $2.82 | $15.94 |
| March 2006 | $2.74 | $15.67 |
| February 2006 | $2.98 | $17.19 |
| January 2006 | $2.72 | $15.89 |
| December 2005 | $2.50 | $14.78 |
| November 2005 | $2.40 | $14.39 |
| October 2005 | $2.31 | $13.99 |
| September 2005 | $2.70 | $16.58 |
| August 2005 | $2.51 | $15.58 |
| July 2005 | $2.46 | $15.45 |
| June 2005 | $2.47 | $15.69 |
| May 2005 | $2.28 | $14.64 |
| April 2005 | $1.81 | $11.81 |
| March 2005 | $2.10 | $13.89 |
| February 2005 | $2.36 | $15.74 |
| January 2005 | $2.77 | $18.67 |
| December 2004 | $2.63 | $17.94 |
| November 2004 | $2.59 | $17.83 |
| October 2004 | $2.55 | $17.75 |
| September 2004 | $2.48 | $17.40 |
| August 2004 | $2.39 | $16.99 |
| July 2004 | $2.39 | $17.18 |
| June 2004 | $2.30 | $16.64 |
| May 2004 | $2.23 | $16.34 |
| April 2004 | $2.14 | $15.84 |
| March 2004 | $2.21 | $16.53 |
| February 2004 | $2.34 | $17.74 |
| January 2004 | $2.38 | $18.21 |
| December 2003 | $2.32 | $17.94 |
| November 2003 | $2.16 | $16.90 |
| October 2003 | $2.02 | $15.93 |
| September 2003 | $1.83 | $14.62 |
| August 2003 | $1.74 | $14.04 |
| July 2003 | $1.83 | $14.93 |
| June 2003 | $1.69 | $13.98 |
| May 2003 | $1.56 | $13.03 |
| April 2003 | $1.42 | $12.11 |
| March 2003 | $1.31 | $11.32 |
| February 2003 | $1.30 | $11.39 |
| January 2003 | $1.34 | $11.89 |
| December 2002 | $1.26 | $11.34 |
| November 2002 | $1.28 | $11.75 |
| October 2002 | $1.24 | $11.54 |
| September 2002 | $1.25 | $11.74 |
| August 2002 | $1.33 | $12.69 |
| July 2002 | $1.20 | $11.59 |
| June 2002 | $1.45 | $14.24 |
| May 2002 | $1.51 | $14.97 |
| April 2002 | $1.51 | $15.17 |
| March 2002 | $1.54 | $15.59 |
| February 2002 | $1.54 | $15.76 |
| January 2002 | $1.56 | $16.16 |
| December 2001 | $1.57 | $16.28 |
| November 2001 | $1.48 | $15.38 |
| October 2001 | $1.63 | $16.89 |
| September 2001 | $1.65 | $17.34 |
| August 2001 | $1.67 | $17.57 |
| July 2001 | $1.69 | $17.75 |
| June 2001 | $1.60 | $17.09 |
| May 2001 | $1.58 | $16.92 |
| April 2001 | $1.58 | $16.94 |
| March 2001 | $1.58 | $17.14 |
| February 2001 | $1.56 | $16.94 |
| January 2001 | $1.56 | $16.88 |
| December 2000 | $1.46 | $15.86 |
| November 2000 | $1.41 | $15.62 |
| October 2000 | $1.40 | $15.49 |
| September 2000 | $1.38 | $15.49 |
| August 2000 | $1.35 | $15.24 |
| July 2000 | $1.34 | $15.12 |
| June 2000 | $1.31 | $14.99 |
| May 2000 | $1.29 | $14.74 |
| April 2000 | $1.26 | $14.37 |
| March 2000 | $1.25 | $14.55 |
| February 2000 | $1.23 | $14.37 |
| January 2000 | $1.23 | $14.37 |
| December 1999 | $1.22 | $14.24 |
| November 1999 | $1.25 | $14.86 |
| October 1999 | $1.28 | $15.18 |
| September 1999 | $1.26 | $15.18 |
| August 1999 | $1.26 | $15.24 |
| July 1999 | $1.27 | $15.30 |
| June 1999 | $1.25 | $15.43 |
| May 1999 | $1.27 | $15.62 |
| April 1999 | $1.29 | $15.86 |
| March 1999 | $1.31 | $16.36 |
| February 1999 | $1.31 | $16.36 |
| January 1999 | $1.34 | $16.74 |
| December 1998 | $1.32 | $16.55 |
| November 1998 | $1.33 | $16.86 |
| October 1998 | $1.32 | $16.80 |
| September 1998 | $1.32 | $16.99 |
| August 1998 | $1.29 | $16.68 |
| July 1998 | $1.29 | $16.68 |
| June 1998 | $1.27 | $16.74 |
| May 1998 | $1.23 | $16.18 |
| April 1998 | $1.23 | $16.18 |
| March 1998 | $1.28 | $17.05 |
| February 1998 | $1.27 | $16.99 |
| January 1998 | $1.28 | $17.11 |
| December 1997 | $1.26 | $16.74 |
| November 1997 | $1.21 | $16.55 |
| October 1997 | $1.20 | $16.36 |
| September 1997 | $1.16 | $16.05 |
| August 1997 | $1.15 | $15.93 |
| July 1997 | $1.15 | $15.99 |
| June 1997 | $1.12 | $15.86 |
| May 1997 | $1.11 | $15.62 |
| April 1997 | $1.12 | $15.74 |
| March 1997 | $1.09 | $15.62 |
| February 1997 | $1.10 | $15.74 |
| January 1997 | $1.08 | $15.49 |
| December 1996 | $1.10 | $15.74 |
| November 1996 | $1.07 | $15.74 |
| October 1996 | $1.06 | $15.62 |
| September 1996 | $1.04 | $15.62 |
| August 1996 | $1.04 | $15.62 |
| July 1996 | $1.03 | $15.49 |
| June 1996 | $1 | $15.24 |
| May 1996 | $1.01 | $15.49 |
| April 1996 | $1.03 | $15.74 |
| March 1996 | $1 | $15.62 |
| February 1996 | $1.03 | $15.99 |
| January 1996 | $1.05 | $16.36 |
| December 1995 | $1.03 | $15.99 |
| November 1995 | $1.01 | $15.99 |
| October 1995 | $1 | $15.86 |
| September 1995 | $0.98 | $15.86 |
| August 1995 | $0.97 | $15.74 |
| July 1995 | $0.96 | $15.62 |
| June 1995 | $0.98 | $16.11 |
| May 1995 | $0.96 | $15.74 |
| April 1995 | $0.93 | $15.24 |
| March 1995 | $0.91 | $15.24 |
| February 1995 | $0.92 | $15.36 |
| January 1995 | $0.88 | $14.74 |
| December 1994 | $0.87 | $14.62 |
| November 1994 | $0.86 | $14.62 |
| October 1994 | $0.86 | $14.62 |
| September 1994 | $0.87 | $15.12 |
| August 1994 | $0.88 | $15.36 |
| July 1994 | $0.88 | $15.36 |
| June 1994 | $0.91 | $16.11 |
| May 1994 | $0.88 | $15.62 |
| April 1994 | $0.89 | $15.74 |
| March 1994 | $0.91 | $16.36 |
| February 1994 | $0.94 | $16.99 |
| January 1994 | $0.97 | $17.36 |
| December 1993 | $0.97 | $17.49 |
| November 1993 | $0.97 | $17.99 |
| October 1993 | $0.98 | $18.24 |
| September 1993 | $0.99 | $18.74 |
| August 1993 | $0.97 | $18.36 |
| July 1993 | $0.96 | $18.11 |
| June 1993 | $0.95 | $18.24 |
| May 1993 | $0.93 | $17.86 |
| April 1993 | $0.96 | $18.49 |
| March 1993 | $0.96 | $18.86 |
| February 1993 | $0.95 | $18.49 |
| January 1993 | $0.91 | $17.86 |
| December 1992 | $0.91 | $17.74 |
| November 1992 | $0.88 | $17.74 |
| October 1992 | $0.88 | $17.74 |
| September 1992 | $0.90 | $18.49 |
| August 1992 | $0.90 | $18.36 |
| July 1992 | $0.91 | $18.61 |
| June 1992 | $0.88 | $18.24 |
| May 1992 | $0.87 | $18.11 |
| April 1992 | $0.84 | $17.49 |
| March 1992 | $0.85 | $18.11 |
| February 1992 | $0.86 | $18.24 |
| January 1992 | $0.83 | $17.74 |
| December 1991 | $0.85 | $17.99 |
| November 1991 | $0.81 | $17.74 |
| October 1991 | $0.80 | $17.49 |
| September 1991 | $0.79 | $17.49 |
| August 1991 | $0.78 | $17.36 |
| July 1991 | $0.76 | $16.86 |
| June 1991 | $0.74 | $16.74 |
| May 1991 | $0.74 | $16.86 |
| April 1991 | $0.74 | $16.74 |
| March 1991 | $0.71 | $16.49 |
| February 1991 | $0.71 | $16.49 |
| January 1991 | $0.70 | $16.36 |
| December 1990 | $0.70 | $16.24 |
| November 1990 | $0.66 | $15.86 |
| October 1990 | $0.64 | $15.36 |
| September 1990 | $0.62 | $15.12 |
| August 1990 | $0.62 | $15.24 |
| July 1990 | $0.63 | $15.36 |
| June 1990 | $0.63 | $15.86 |
| May 1990 | $0.61 | $15.24 |
| April 1990 | $0.61 | $15.36 |
| March 1990 | $0.61 | $15.74 |
| February 1990 | $0.63 | $16.11 |
| January 1990 | $0.62 | $15.99 |
| December 1989 | $0.63 | $16.11 |
| November 1989 | $0.61 | $15.99 |
| October 1989 | $0.59 | $15.62 |
| September 1989 | $0.59 | $15.99 |
| August 1989 | $0.58 | $15.62 |
| July 1989 | $0.59 | $15.99 |
| June 1989 | $0.59 | $15.86 |
| May 1989 | $0.57 | $15.62 |
| April 1989 | $0.55 | $15.12 |
| March 1989 | $0.53 | $14.62 |
| February 1989 | $0.53 | $14.99 |
| January 1989 | $0.56 | $15.62 |
| December 1988 | $0.53 | $14.99 |
| November 1988 | $0.52 | $15.12 |
| October 1988 | $0.53 | $15.24 |
| September 1988 | $0.55 | $15.86 |
| August 1988 | $0.51 | $15.12 |
| July 1988 | $0.50 | $14.86 |
| June 1988 | $0.52 | $15.24 |
| May 1988 | $0.51 | $15.36 |
| April 1988 | $0.52 | $15.62 |
| March 1988 | $0.52 | $15.74 |
| February 1988 | $0.54 | $16.49 |
| January 1988 | $0.54 | $16.61 |
| December 1987 | $0.49 | $15.12 |
| November 1987 | $0.49 | $15.62 |
| October 1987 | $0.48 | $15.12 |
| September 1987 | $0.47 | $14.99 |
| August 1987 | $0.51 | $15.99 |
| July 1987 | $0.51 | $15.99 |
| June 1987 | $0.53 | $16.74 |
| May 1987 | $0.53 | $16.74 |
| April 1987 | $0.53 | $16.86 |
| March 1987 | $0.56 | $17.74 |
| February 1987 | $0.58 | $18.49 |
| January 1987 | $0.60 | $18.86 |
| December 1986 | $0.58 | $18.49 |
| November 1986 | $0.61 | $19.36 |
| October 1986 | $0.60 | $19.11 |
| September 1986 | $0.60 | $19.11 |
| August 1986 | $0.62 | $19.74 |
| July 1986 | $0.62 | $19.49 |
| June 1986 | $0.59 | $18.74 |
| May 1986 | $0.62 | $19.61 |
CRF
Price: $7.14
52 week price:
Dividend Yield: 19.70%
5-year range yield:
Forward Dividend Yield: 19.76%
Payout Ratio: 92.18%
Dividend Per Share: 1.41 USD
Earnings Per Share: 0.87 USD
P/E Ratio: 8.30
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 1.2 million
Market Capitalization: 845.6 million
Average Dividend Frequency: 12
Years Paying Dividends: 40
DGR3: -10.72%
DGR5: -9.01%
DGR10: -9.67%
DGR20: -11.87%