Cornerstone Total Return Fund, Inc.
CRFAMEXFinancial Services● Active
$7.21
+$0.01(+0.14%)
Market Cap$853858670
P/E Ratio—
52W High$8.25
52W Low$6.56
Cornerstone Total Return Fund, Inc.（CRF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
crf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$14.20
Apr 7, 2022
-49.2% from here
5-Year Low5Y
$5.81
Apr 7, 2025
+24.1% from low
IPO Priceadj.
$121.00
Nov 5, 1987
-94.0% since IPO
1 Year Ago
$7.70
Jun 9, 2025
-6.4% in 1Y
5 Years Ago
$11.30
Jun 9, 2021
-36.2% in 5Y
10 Years Ago
$16.40
Jun 9, 2016
-56.0% in 10Y
Historical Price Data · CRF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $7.24 | $7.25 | $7.19 | $7.21 | $7.21 | 1.1M | -0.41% |
| Jun 5, 2026 | $7.20 | $7.25 | $7.14 | $7.20 | $7.20 | 1.3M | +0.00% |
| Jun 4, 2026 | $7.17 | $7.26 | $7.16 | $7.23 | $7.23 | 1.0M | +0.84% |
| Jun 3, 2026 | $7.25 | $7.26 | $7.15 | $7.17 | $7.17 | 1.4M | -1.10% |
| Jun 2, 2026 | $7.28 | $7.29 | $7.25 | $7.25 | $7.25 | 778K | -0.41% |
| Jun 1, 2026 | $7.32 | $7.32 | $7.26 | $7.29 | $7.29 | 1.2M | -0.41% |
| May 29, 2026 | $7.29 | $7.35 | $7.28 | $7.32 | $7.32 | 917K | +0.41% |
| May 28, 2026 | $7.27 | $7.28 | $7.24 | $7.28 | $7.28 | 691K | +0.14% |
| May 27, 2026 | $7.27 | $7.29 | $7.22 | $7.27 | $7.27 | 762K | +0.00% |
| May 26, 2026 | $7.25 | $7.28 | $7.24 | $7.26 | $7.26 | 614K | +0.14% |
| May 22, 2026 | $7.23 | $7.25 | $7.20 | $7.23 | $7.23 | 620K | +0.00% |
| May 21, 2026 | $7.20 | $7.22 | $7.16 | $7.20 | $7.20 | 495K | +0.00% |
| May 20, 2026 | $7.11 | $7.23 | $7.09 | $7.23 | $7.23 | 876K | +1.69% |
| May 19, 2026 | $7.03 | $7.11 | $7.03 | $7.08 | $7.08 | 944K | +0.71% |
| May 18, 2026 | $7.18 | $7.20 | $7.05 | $7.06 | $7.06 | 2.0M | -1.67% |
| May 15, 2026 | $7.20 | $7.27 | $7.18 | $7.19 | $7.19 | 1.0M | -0.14% |
| May 14, 2026 | $7.40 | $7.42 | $7.36 | $7.42 | $7.42 | 3.6M | +0.27% |
| May 13, 2026 | $7.40 | $7.42 | $7.38 | $7.41 | $7.41 | 1.4M | +0.14% |
| May 12, 2026 | $7.28 | $7.38 | $7.28 | $7.38 | $7.38 | 1.4M | +1.37% |
| May 11, 2026 | $7.30 | $7.35 | $7.28 | $7.30 | $7.30 | 1.8M | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CRF
Jan 1 → Dec 31 · 6 years2026-10.1%$8.02 → $7.21
-10.1%
2025-8.9%$8.79 → $8.01
-8.9%
2024+23.4%$7.04 → $8.69
+23.4%
2023-2.1%$7.21 → $7.06
-2.1%
2022-48.7%$13.85 → $7.10
-48.7%
2021+20.9%$11.37 → $13.75
+20.9%
Best Year2024 · +23.4%
Worst Year2022 · -48.7%
Positive Years2 / 6
Avg Annual Return-4.2%
6Y Total Return-36.6%
6Y CAGR~-7.3% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in CRF?
If you invested $1,000 in CRF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$440
Total Return-56.0%
CAGR~-7.9% / yr
Profit$-560
Based on Jun 9, 2016 · $16.40Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Cornerstone Total Return Fund, Inc.（CRF）所属板块为 Financial Services，主要交易场所为 AMEX。本页行情快照中的最近价为 $7.21。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CRF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CRF 历史股价FMP 日线复权 OHLCV