Cornerstone Total Return Fund, Inc. ( CRF) - Price History
Monthly price history for CRF (Cornerstone Total Return Fund, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $5.82 | $5.82 |
| September 2026 | $6.16 | $6.16 |
| August 2026 | $6.29 | $6.41 |
| July 2026 | $6.89 | $7.14 |
| June 2026 | $6.82 | $7.18 |
| May 2026 | $6.84 | $7.32 |
| April 2026 | $6.71 | $7.30 |
| March 2026 | $6.28 | $6.95 |
| February 2026 | $6.63 | $7.45 |
| January 2026 | $6.94 | $7.93 |
| December 2025 | $6.91 | $8.01 |
| November 2025 | $6.80 | $7.99 |
| October 2025 | $6.76 | $8.07 |
| September 2025 | $6.64 | $8.04 |
| August 2025 | $6.40 | $7.86 |
| July 2025 | $6.25 | $7.79 |
| June 2025 | $6.12 | $7.75 |
| May 2025 | $5.89 | $7.57 |
| April 2025 | $5.12 | $6.69 |
| March 2025 | $5.40 | $7.18 |
| February 2025 | $5.74 | $7.74 |
| January 2025 | $6.49 | $8.87 |
| December 2024 | $6.28 | $8.69 |
| November 2024 | $6.64 | $9.30 |
| October 2024 | $5.94 | $8.42 |
| September 2024 | $5.64 | $8.09 |
| August 2024 | $5.39 | $7.83 |
| July 2024 | $5.33 | $7.85 |
| June 2024 | $5.26 | $7.85 |
| May 2024 | $5.06 | $7.65 |
| April 2024 | $4.90 | $7.51 |
| March 2024 | $4.84 | $7.51 |
| February 2024 | $4.61 | $7.26 |
| January 2024 | $4.46 | $7.13 |
| December 2023 | $4.36 | $7.06 |
| November 2023 | $4.38 | $7.20 |
| October 2023 | $3.92 | $6.56 |
| September 2023 | $4.70 | $7.99 |
| August 2023 | $4.76 | $8.20 |
| July 2023 | $4.86 | $8.49 |
| June 2023 | $4.52 | $8 |
| May 2023 | $4.21 | $7.56 |
| April 2023 | $4.10 | $7.48 |
| March 2023 | $3.99 | $7.39 |
| February 2023 | $4.06 | $7.64 |
| January 2023 | $4.10 | $7.83 |
| December 2022 | $3.66 | $7.10 |
| November 2022 | $4.14 | $8.20 |
| October 2022 | $3.97 | $8.03 |
| September 2022 | $3.93 | $8.12 |
| August 2022 | $4.59 | $9.64 |
| July 2022 | $4.43 | $9.46 |
| June 2022 | $3.82 | $8.33 |
| May 2022 | $4.76 | $10.55 |
| April 2022 | $4.43 | $9.98 |
| March 2022 | $5.75 | $13.13 |
| February 2022 | $5.54 | $12.81 |
| January 2022 | $5.58 | $13.07 |
| December 2021 | $5.47 | $12.98 |
| November 2021 | $5.30 | $12.72 |
| October 2021 | $5.15 | $12.51 |
| September 2021 | $4.76 | $11.71 |
| August 2021 | $4.71 | $11.73 |
| July 2021 | $4.32 | $10.90 |
| June 2021 | $4.18 | $10.71 |
| May 2021 | $4.04 | $10.50 |
| April 2021 | $4.05 | $10.66 |
| March 2021 | $4.69 | $12.49 |
| February 2021 | $4.42 | $11.91 |
| January 2021 | $4.30 | $11.73 |
| December 2020 | $3.89 | $10.76 |
| November 2020 | $3.72 | $10.45 |
| October 2020 | $3.51 | $10.03 |
| September 2020 | $3.57 | $10.38 |
| August 2020 | $3.52 | $10.41 |
| July 2020 | $3.27 | $9.83 |
| June 2020 | $3.10 | $9.48 |
| May 2020 | $2.99 | $9.33 |
| April 2020 | $2.73 | $8.69 |
| March 2020 | $2.31 | $7.51 |
| February 2020 | $2.65 | $8.83 |
| January 2020 | $3.07 | $10.41 |
| December 2019 | $3.01 | $10.37 |
| November 2019 | $2.93 | $10.30 |
| October 2019 | $2.86 | $10.25 |
| September 2019 | $2.84 | $10.37 |
| August 2019 | $2.83 | $10.52 |
| July 2019 | $2.91 | $11.03 |
| June 2019 | $2.77 | $10.68 |
| May 2019 | $2.63 | $10.32 |
| April 2019 | $2.85 | $11.39 |
| March 2019 | $2.78 | $11.32 |
| February 2019 | $2.77 | $11.43 |
| January 2019 | $2.65 | $11.15 |
| December 2018 | $2.45 | $10.48 |
| November 2018 | $2.68 | $11.71 |
| October 2018 | $2.56 | $11.38 |
| September 2018 | $2.89 | $13.10 |
| August 2018 | $2.92 | $13.46 |
| July 2018 | $2.82 | $13.25 |
| June 2018 | $2.76 | $13.20 |
| May 2018 | $2.92 | $14.15 |
| April 2018 | $2.98 | $14.70 |
| March 2018 | $2.85 | $14.27 |
| February 2018 | $2.86 | $14.53 |
| January 2018 | $2.94 | $15.16 |
| December 2017 | $2.75 | $14.42 |
| November 2017 | $2.64 | $14.03 |
| October 2017 | $2.58 | $13.93 |
| September 2017 | $2.51 | $13.81 |
| August 2017 | $2.40 | $13.40 |
| July 2017 | $2.42 | $13.75 |
| June 2017 | $2.58 | $14.87 |
| May 2017 | $2.72 | $15.91 |
| April 2017 | $2.62 | $15.58 |
| March 2017 | $2.52 | $15.21 |
| February 2017 | $2.44 | $14.90 |
| January 2017 | $2.29 | $14.25 |
| December 2016 | $2.25 | $14.22 |
| November 2016 | $2.20 | $14.17 |
| October 2016 | $2.11 | $13.86 |
| September 2016 | $2.05 | $13.71 |
| August 2016 | $2.24 | $15.29 |
| July 2016 | $2.33 | $16.16 |
| June 2016 | $2.18 | $15.41 |
| May 2016 | $2.14 | $15.42 |
| April 2016 | $2.16 | $15.78 |
| March 2016 | $2.04 | $15.19 |
| February 2016 | $1.83 | $13.88 |
| January 2016 | $1.78 | $13.82 |
| December 2015 | $2.02 | $15.94 |
| November 2015 | $2.07 | $16.70 |
| October 2015 | $2.10 | $17.22 |
| September 2015 | $1.81 | $15.16 |
| August 2015 | $1.93 | $16.49 |
| July 2015 | $2.06 | $17.93 |
| June 2015 | $2.52 | $22.24 |
| May 2015 | $2.45 | $21.99 |
| April 2015 | $2.38 | $21.64 |
| March 2015 | $2.29 | $21.16 |
| February 2015 | $2.30 | $21.62 |
| January 2015 | $1.97 | $18.79 |
| December 2014 | $1.89 | $18.32 |
| November 2014 | $1.85 | $4.58 |
| October 2014 | $1.79 | $4.49 |
| September 2014 | $2.01 | $5.13 |
| August 2014 | $2.09 | $5.43 |
| July 2014 | $2.06 | $5.43 |
| June 2014 | $1.99 | $5.32 |
| May 2014 | $1.96 | $5.34 |
| April 2014 | $2.02 | $5.58 |
| March 2014 | $1.99 | $5.60 |
| February 2014 | $1.98 | $5.63 |
| January 2014 | $1.90 | $5.50 |
| December 2013 | $1.94 | $5.71 |
| November 2013 | $1.82 | $5.44 |
| October 2013 | $2.02 | $6.13 |
| September 2013 | $2.05 | $6.31 |
| August 2013 | $2.02 | $6.30 |
| July 2013 | $1.98 | $6.28 |
| June 2013 | $2.06 | $6.59 |
| May 2013 | $1.95 | $6.34 |
| April 2013 | $1.85 | $6.09 |
| March 2013 | $1.78 | $5.96 |
| February 2013 | $1.69 | $5.73 |
| January 2013 | $1.66 | $5.72 |
| December 2012 | $1.44 | $5.06 |
| November 2012 | $1.56 | $5.55 |
| October 2012 | $1.64 | $5.96 |
| September 2012 | $1.73 | $6.36 |
| August 2012 | $1.67 | $6.25 |
| July 2012 | $1.55 | $5.90 |
| June 2012 | $1.56 | $6.03 |
| May 2012 | $1.48 | $5.78 |
| April 2012 | $1.68 | $6.67 |
| March 2012 | $1.59 | $6.42 |
| February 2012 | $1.56 | $6.40 |
| January 2012 | $1.48 | $6.16 |
| December 2011 | $1.33 | $5.63 |
| November 2011 | $1.47 | $6.33 |
| October 2011 | $1.81 | $7.88 |
| September 2011 | $1.76 | $7.78 |
| August 2011 | $1.71 | $7.65 |
| July 2011 | $1.90 | $8.64 |
| June 2011 | $1.92 | $8.83 |
| May 2011 | $1.98 | $9.22 |
| April 2011 | $1.92 | $9.06 |
| March 2011 | $1.86 | $8.89 |
| February 2011 | $1.89 | $9.12 |
| January 2011 | $1.64 | $8.03 |
| December 2010 | $1.50 | $7.44 |
| November 2010 | $1.56 | $7.88 |
| October 2010 | $1.82 | $9.28 |
| September 2010 | $1.78 | $9.22 |
| August 2010 | $1.72 | $8.99 |
| July 2010 | $1.78 | $9.44 |
| June 2010 | $1.76 | $9.44 |
| May 2010 | $1.63 | $8.86 |
| April 2010 | $1.85 | $10.17 |
| March 2010 | $1.76 | $9.77 |
| February 2010 | $1.64 | $9.23 |
| January 2010 | $1.76 | $10.04 |
| December 2009 | $1.68 | $9.67 |
| November 2009 | $1.70 | $9.96 |
| October 2009 | $1.77 | $10.51 |
| September 2009 | $2.02 | $12.17 |
| August 2009 | $1.84 | $11.20 |
| July 2009 | $1.73 | $10.69 |
| June 2009 | $1.52 | $9.49 |
| May 2009 | $1.36 | $8.67 |
| April 2009 | $1.24 | $8.01 |
| March 2009 | $0.91 | $6.04 |
| February 2009 | $0.93 | $6.34 |
| January 2009 | $1.17 | $8.12 |
| December 2008 | $1.01 | $7.17 |
| November 2008 | $1.06 | $3.90 |
| October 2008 | $1.12 | $4.29 |
| September 2008 | $1.17 | $4.70 |
| August 2008 | $2.80 | $11.53 |
| July 2008 | $2.94 | $12.24 |
| June 2008 | $2.76 | $11.65 |
| May 2008 | $2.79 | $11.96 |
| April 2008 | $2.96 | $12.83 |
| March 2008 | $2.35 | $10.32 |
| February 2008 | $2.32 | $10.33 |
| January 2008 | $2.10 | $9.53 |
| December 2007 | $2.01 | $9.25 |
| November 2007 | $2.44 | $11.42 |
| October 2007 | $2.49 | $11.80 |
| September 2007 | $2.93 | $14.07 |
| August 2007 | $2.77 | $13.45 |
| July 2007 | $3.47 | $17.06 |
| June 2007 | $3.58 | $17.79 |
| May 2007 | $3.42 | $17.14 |
| April 2007 | $3.54 | $17.92 |
| March 2007 | $3.44 | $17.59 |
| February 2007 | $3.49 | $18 |
| January 2007 | $3.38 | $17.60 |
| December 2006 | $3.52 | $18.52 |
| November 2006 | $3.27 | $17.39 |
| October 2006 | $3.35 | $17.98 |
| September 2006 | $3.19 | $17.27 |
| August 2006 | $3.05 | $16.68 |
| July 2006 | $2.97 | $16.42 |
| June 2006 | $2.87 | $16.04 |
| May 2006 | $2.71 | $15.30 |
| April 2006 | $2.63 | $15.05 |
| March 2006 | $2.56 | $14.80 |
| February 2006 | $2.78 | $16.23 |
| January 2006 | $2.54 | $15 |
| December 2005 | $2.33 | $13.96 |
| November 2005 | $2.24 | $13.59 |
| October 2005 | $2.16 | $13.21 |
| September 2005 | $2.52 | $15.66 |
| August 2005 | $2.34 | $14.71 |
| July 2005 | $2.30 | $14.59 |
| June 2005 | $2.30 | $14.82 |
| May 2005 | $2.13 | $13.82 |
| April 2005 | $1.69 | $11.15 |
| March 2005 | $1.96 | $13.12 |
| February 2005 | $2.20 | $14.86 |
| January 2005 | $2.58 | $17.63 |
| December 2004 | $2.46 | $16.94 |
| November 2004 | $2.42 | $16.84 |
| October 2004 | $2.38 | $16.76 |
| September 2004 | $2.31 | $16.43 |
| August 2004 | $2.24 | $16.04 |
| July 2004 | $2.24 | $16.22 |
| June 2004 | $2.14 | $15.71 |
| May 2004 | $2.08 | $15.43 |
| April 2004 | $2 | $14.96 |
| March 2004 | $2.06 | $15.61 |
| February 2004 | $2.19 | $16.75 |
| January 2004 | $2.22 | $17.19 |
| December 2003 | $2.17 | $16.94 |
| November 2003 | $2.02 | $15.96 |
| October 2003 | $1.89 | $15.04 |
| September 2003 | $1.71 | $13.81 |
| August 2003 | $1.62 | $13.26 |
| July 2003 | $1.70 | $14.10 |
| June 2003 | $1.58 | $13.20 |
| May 2003 | $1.45 | $12.31 |
| April 2003 | $1.33 | $11.44 |
| March 2003 | $1.23 | $10.69 |
| February 2003 | $1.22 | $10.76 |
| January 2003 | $1.25 | $11.23 |
| December 2002 | $1.18 | $10.71 |
| November 2002 | $1.20 | $11.10 |
| October 2002 | $1.16 | $10.90 |
| September 2002 | $1.16 | $11.09 |
| August 2002 | $1.24 | $11.98 |
| July 2002 | $1.12 | $10.95 |
| June 2002 | $1.36 | $13.45 |
| May 2002 | $1.41 | $14.14 |
| April 2002 | $1.41 | $14.32 |
| March 2002 | $1.44 | $14.72 |
| February 2002 | $1.44 | $14.88 |
| January 2002 | $1.46 | $15.26 |
| December 2001 | $1.47 | $15.37 |
| November 2001 | $1.39 | $14.52 |
| October 2001 | $1.52 | $15.95 |
| September 2001 | $1.54 | $16.37 |
| August 2001 | $1.56 | $16.59 |
| July 2001 | $1.58 | $16.76 |
| June 2001 | $1.49 | $16.14 |
| May 2001 | $1.48 | $15.98 |
| April 2001 | $1.48 | $16 |
| March 2001 | $1.48 | $16.18 |
| February 2001 | $1.46 | $16 |
| January 2001 | $1.45 | $15.94 |
| December 2000 | $1.36 | $14.98 |
| November 2000 | $1.32 | $14.74 |
| October 2000 | $1.31 | $14.63 |
| September 2000 | $1.28 | $14.63 |
| August 2000 | $1.26 | $14.39 |
| July 2000 | $1.25 | $14.27 |
| June 2000 | $1.22 | $14.16 |
| May 2000 | $1.20 | $13.92 |
| April 2000 | $1.17 | $13.56 |
| March 2000 | $1.17 | $13.74 |
| February 2000 | $1.15 | $13.56 |
| January 2000 | $1.15 | $13.56 |
| December 1999 | $1.14 | $13.45 |
| November 1999 | $1.17 | $14.04 |
| October 1999 | $1.19 | $14.33 |
| September 1999 | $1.17 | $14.33 |
| August 1999 | $1.18 | $14.39 |
| July 1999 | $1.18 | $14.45 |
| June 1999 | $1.17 | $14.57 |
| May 1999 | $1.18 | $14.74 |
| April 1999 | $1.20 | $14.98 |
| March 1999 | $1.22 | $15.45 |
| February 1999 | $1.22 | $15.45 |
| January 1999 | $1.25 | $15.81 |
| December 1998 | $1.24 | $15.63 |
| November 1998 | $1.24 | $15.92 |
| October 1998 | $1.23 | $15.87 |
| September 1998 | $1.23 | $16.04 |
| August 1998 | $1.21 | $15.75 |
| July 1998 | $1.21 | $15.75 |
| June 1998 | $1.19 | $15.81 |
| May 1998 | $1.15 | $15.28 |
| April 1998 | $1.15 | $15.28 |
| March 1998 | $1.20 | $16.10 |
| February 1998 | $1.19 | $16.04 |
| January 1998 | $1.20 | $16.16 |
| December 1997 | $1.17 | $15.81 |
| November 1997 | $1.13 | $15.63 |
| October 1997 | $1.12 | $15.45 |
| September 1997 | $1.08 | $15.16 |
| August 1997 | $1.07 | $15.04 |
| July 1997 | $1.08 | $15.10 |
| June 1997 | $1.05 | $14.98 |
| May 1997 | $1.03 | $14.74 |
| April 1997 | $1.04 | $14.86 |
| March 1997 | $1.01 | $14.74 |
| February 1997 | $1.02 | $14.86 |
| January 1997 | $1.01 | $14.63 |
| December 1996 | $1.02 | $14.86 |
| November 1996 | $1 | $14.86 |
| October 1996 | $0.99 | $14.74 |
| September 1996 | $0.97 | $14.74 |
| August 1996 | $0.97 | $14.74 |
| July 1996 | $0.96 | $14.63 |
| June 1996 | $0.93 | $14.39 |
| May 1996 | $0.95 | $14.63 |
| April 1996 | $0.96 | $14.86 |
| March 1996 | $0.94 | $14.74 |
| February 1996 | $0.96 | $15.10 |
| January 1996 | $0.98 | $15.45 |
| December 1995 | $0.96 | $15.10 |
| November 1995 | $0.94 | $15.10 |
| October 1995 | $0.93 | $14.98 |
| September 1995 | $0.92 | $14.98 |
| August 1995 | $0.91 | $14.86 |
| July 1995 | $0.90 | $14.74 |
| June 1995 | $0.91 | $15.22 |
| May 1995 | $0.89 | $14.86 |
| April 1995 | $0.86 | $14.39 |
| March 1995 | $0.85 | $14.39 |
| February 1995 | $0.86 | $14.51 |
| January 1995 | $0.82 | $13.92 |
| December 1994 | $0.81 | $13.80 |
| November 1994 | $0.80 | $13.80 |
| October 1994 | $0.80 | $13.80 |
| September 1994 | $0.81 | $14.27 |
| August 1994 | $0.82 | $14.51 |
| July 1994 | $0.82 | $14.51 |
| June 1994 | $0.85 | $15.22 |
| May 1994 | $0.82 | $14.74 |
| April 1994 | $0.83 | $14.86 |
| March 1994 | $0.85 | $15.45 |
| February 1994 | $0.88 | $16.04 |
| January 1994 | $0.90 | $16.40 |
| December 1993 | $0.91 | $16.51 |
| November 1993 | $0.90 | $16.99 |
| October 1993 | $0.92 | $17.22 |
| September 1993 | $0.93 | $17.69 |
| August 1993 | $0.91 | $17.34 |
| July 1993 | $0.90 | $17.10 |
| June 1993 | $0.89 | $17.22 |
| May 1993 | $0.87 | $16.87 |
| April 1993 | $0.90 | $17.46 |
| March 1993 | $0.90 | $17.81 |
| February 1993 | $0.88 | $17.46 |
| January 1993 | $0.85 | $16.87 |
| December 1992 | $0.85 | $16.75 |
| November 1992 | $0.82 | $16.75 |
| October 1992 | $0.82 | $16.75 |
| September 1992 | $0.84 | $17.46 |
| August 1992 | $0.84 | $17.34 |
| July 1992 | $0.85 | $17.58 |
| June 1992 | $0.82 | $17.22 |
| May 1992 | $0.81 | $17.10 |
| April 1992 | $0.78 | $16.51 |
| March 1992 | $0.80 | $17.10 |
| February 1992 | $0.80 | $17.22 |
| January 1992 | $0.78 | $16.75 |
| December 1991 | $0.79 | $16.99 |
| November 1991 | $0.76 | $16.75 |
| October 1991 | $0.75 | $16.51 |
| September 1991 | $0.73 | $16.51 |
| August 1991 | $0.73 | $16.40 |
| July 1991 | $0.71 | $15.92 |
| June 1991 | $0.69 | $15.81 |
| May 1991 | $0.69 | $15.92 |
| April 1991 | $0.69 | $15.81 |
| March 1991 | $0.66 | $15.57 |
| February 1991 | $0.66 | $15.57 |
| January 1991 | $0.66 | $15.45 |
| December 1990 | $0.65 | $15.34 |
| November 1990 | $0.62 | $14.98 |
| October 1990 | $0.60 | $14.51 |
| September 1990 | $0.58 | $14.27 |
| August 1990 | $0.58 | $14.39 |
| July 1990 | $0.59 | $14.51 |
| June 1990 | $0.59 | $14.98 |
| May 1990 | $0.57 | $14.39 |
| April 1990 | $0.57 | $14.51 |
| March 1990 | $0.57 | $14.86 |
| February 1990 | $0.59 | $15.22 |
| January 1990 | $0.58 | $15.10 |
| December 1989 | $0.59 | $15.22 |
| November 1989 | $0.57 | $15.10 |
| October 1989 | $0.55 | $14.74 |
| September 1989 | $0.56 | $15.10 |
| August 1989 | $0.54 | $14.74 |
| July 1989 | $0.56 | $15.10 |
| June 1989 | $0.55 | $14.98 |
| May 1989 | $0.53 | $14.74 |
| April 1989 | $0.51 | $14.27 |
| March 1989 | $0.50 | $13.80 |
| February 1989 | $0.50 | $14.16 |
| January 1989 | $0.52 | $14.74 |
| December 1988 | $0.50 | $14.16 |
| November 1988 | $0.49 | $14.27 |
| October 1988 | $0.49 | $14.39 |
| September 1988 | $0.51 | $14.98 |
| August 1988 | $0.48 | $14.27 |
| July 1988 | $0.47 | $14.04 |
| June 1988 | $0.48 | $14.39 |
| May 1988 | $0.48 | $14.51 |
| April 1988 | $0.49 | $14.74 |
| March 1988 | $0.49 | $14.86 |
| February 1988 | $0.50 | $15.57 |
| January 1988 | $0.51 | $15.69 |
| December 1987 | $0.46 | $14.27 |
| November 1987 | $0.46 | $14.74 |
| October 1987 | $0.45 | $14.27 |
| September 1987 | $0.44 | $14.16 |
| August 1987 | $0.47 | $15.10 |
| July 1987 | $0.47 | $15.10 |
| June 1987 | $0.50 | $15.81 |
| May 1987 | $0.50 | $15.81 |
| April 1987 | $0.50 | $15.92 |
| March 1987 | $0.52 | $16.75 |
| February 1987 | $0.55 | $17.46 |
| January 1987 | $0.56 | $17.81 |
| December 1986 | $0.55 | $17.46 |
| November 1986 | $0.57 | $18.28 |
| October 1986 | $0.56 | $18.05 |
| September 1986 | $0.56 | $18.05 |
| August 1986 | $0.58 | $18.64 |
| July 1986 | $0.58 | $18.40 |
| June 1986 | $0.55 | $17.69 |
| May 1986 | $0.58 | $18.52 |
CRF
Price: $5.82
52 week price:
Dividend Yield: 23.02%
5-year range yield:
Forward Dividend Yield: 24.23%
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: 724.8 million
Average Dividend Frequency: 12
Years Paying Dividends: 40
DGR3: -10.07%
DGR5: -5.50%
DGR10: -9.14%
DGR20: -10.90%