Cornerstone Total Return Fund, Inc. XCRFX
5.71 USD +0.15 (+2.65%)
Regular-session close
Day range unavailable
5.62 52-week range 6.67
- YTD
- -12.42%
- 1 year
- -13.88%
XCRFX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 0.00 | 0.00% |
| Nov 11, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 0.00 | 0.00% |
| Nov 10, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 0.00 | 0.00% |
| Nov 9, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 0.00 | 0.00% |
| Nov 6, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | -0.16 | -2.74% |
| Nov 5, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 0.00 | 0.00% |
| Nov 4, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 0.00 | 0.00% |
| Nov 3, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 0.00 | 0.00% |
| Nov 2, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 0.00 | 0.00% |
| Oct 30, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | -0.03 | -0.51% |
| Oct 29, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 0.00 | 0.00% |
| Oct 28, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 0.00 | 0.00% |
| Oct 27, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 0.00 | 0.00% |
| Oct 26, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 0.00 | 0.00% |
| Oct 23, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | -0.04 | -0.68% |
| Oct 22, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 0.00 | 0.00% |
| Oct 21, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 0.00 | 0.00% |
| Oct 20, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 0.00 | 0.00% |
| Oct 19, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 0.00 | 0.00% |
| Oct 16, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | -0.26 | -4.21% |
| Oct 15, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 0.00 | 0.00% |
| Oct 14, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 0.00 | 0.00% |
| Oct 13, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 0.00 | 0.00% |
| Oct 12, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 0.00 | 0.00% |
| Oct 9, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | +0.08 | +1.31% |
| Oct 8, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 0.00 | 0.00% |
| Oct 7, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 0.00 | 0.00% |
| Oct 6, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 0.00 | 0.00% |
| Oct 5, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 0.00 | 0.00% |
| Oct 2, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | +0.06 | +1.00% |
| Oct 1, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 0.00 | 0.00% |
| Sep 30, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | -0.07 | -1.15% |
| Sep 29, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 0.00 | 0.00% |
| Sep 28, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 0.00 | 0.00% |
| Sep 25, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | +0.09 | +1.50% |
| Sep 24, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 0.00 | 0.00% |
| Sep 23, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 0.00 | 0.00% |
| Sep 22, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 0.00 | 0.00% |
| Sep 21, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 0.00 | 0.00% |
| Sep 18, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | -0.11 | -1.80% |
| Sep 17, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 0.00 | 0.00% |
| Sep 16, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 0.00 | 0.00% |
| Sep 15, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 0.00 | 0.00% |
| Sep 14, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 0.00 | 0.00% |
| Sep 11, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | -0.05 | -0.81% |
| Sep 10, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 0.00 | 0.00% |
| Sep 9, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 0.00 | 0.00% |
| Sep 8, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 0.00 | 0.00% |
| Sep 4, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | +0.02 | +0.33% |
| Sep 3, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 0.00 | 0.00% |
| Sep 2, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 0.00 | 0.00% |
| Sep 1, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 0.00 | 0.00% |
| Aug 31, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | -0.02 | -0.32% |
| Aug 28, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | +0.05 | +0.82% |
| Aug 27, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 0.00 | 0.00% |
| Aug 26, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 0.00 | 0.00% |
| Aug 25, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 0.00 | 0.00% |
| Aug 24, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 0.00 | 0.00% |
| Aug 21, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | -0.10 | -1.61% |
| Aug 20, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 0.00 | 0.00% |
| Aug 19, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 0.00 | 0.00% |
| Aug 18, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 0.00 | 0.00% |
| Aug 17, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 0.00 | 0.00% |
| Aug 14, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | -0.10 | -1.58% |
| Aug 13, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 0.00 | 0.00% |
65 days, newest first. Daily bars as drawn on the XCRFX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.