Cornerstone Total Return Fund - 37 Year Stock Price History | CRF

Historical daily share price chart and data for Cornerstone Total Return Fund since 1987 adjusted for splits and dividends. The latest closing stock price for Cornerstone Total Return Fund as of April 25, 2024 is 7.37.
  • The all-time high Cornerstone Total Return Fund stock closing price was 9.41 on April 07, 2022.
  • The Cornerstone Total Return Fund 52-week high stock price is 8.56, which is 16.1% above the current share price.
  • The Cornerstone Total Return Fund 52-week low stock price is 6.05, which is 17.9% below the current share price.
  • The average Cornerstone Total Return Fund stock price for the last 52 weeks is 7.52.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Cornerstone Total Return Fund Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 7.0754 6.7164 7.7145 6.6691 7.3700 10.51%
2023 6.5655 5.7675 7.4436 5.5690 6.6691 19.54%
2022 7.1873 8.8886 9.4144 5.3570 5.5789 -36.64%
2021 7.4177 6.3009 8.8890 6.3009 8.8053 39.75%
2020 5.1657 4.9408 6.3009 2.8193 6.3009 27.87%
2019 4.6644 4.1771 4.9274 4.0807 4.9274 19.66%
2018 4.7246 4.6980 5.1547 3.5544 4.1177 -11.69%
2017 4.2752 3.8571 4.6797 3.8571 4.6629 21.29%
2016 3.5779 3.4465 4.0739 2.7591 3.8444 10.55%
2015 3.7242 3.2844 4.6188 2.9088 3.4774 6.07%
2014 3.4208 3.4030 3.6944 2.7137 3.2783 -3.35%
2013 3.2868 2.5570 3.8378 2.5570 3.3918 35.61%
2012 2.7356 2.3486 3.1500 2.3486 2.5011 7.56%
2011 3.0921 2.6278 3.5563 2.2744 2.3252 -11.52%
2010 3.0759 2.9596 3.4881 2.4744 2.6278 -11.12%
2009 2.6640 1.8717 3.6918 1.2997 2.9567 64.42%
2008 3.7376 3.7573 5.7828 1.2507 1.7983 -49.50%
2007 5.6041 6.2362 6.4205 3.5611 3.5611 -43.16%
2006 5.1909 4.2450 6.2873 4.2450 6.2650 49.98%
2005 4.0434 4.4322 4.7155 2.9705 4.1772 -5.54%
2004 4.0172 3.9283 4.4396 3.3678 4.4224 12.89%
2003 2.8296 2.1822 3.9174 2.1591 3.9174 83.31%
2002 2.4759 2.8773 2.9395 2.0015 2.1370 -26.14%
2001 3.0068 2.8418 3.1615 2.7335 2.8933 2.58%
2000 2.6525 2.5541 2.9093 2.4653 2.8205 11.44%
1999 2.7715 2.9644 2.9981 2.5310 2.5310 -13.95%
1998 2.9769 2.9519 3.0745 2.8205 2.9413 -1.13%
1997 2.8296 2.7743 3.0088 2.7086 2.9750 6.35%
1996 2.7919 2.8418 2.9093 2.6855 2.7974 -1.56%
1995 2.7736 2.5754 2.9093 2.5754 2.8418 9.44%
1994 2.7886 3.1082 3.1082 2.4866 2.5967 -16.46%
1993 3.2290 3.1296 3.3533 3.0407 3.1082 -1.41%
1992 3.1981 3.1570 3.3303 3.0699 3.1526 0.53%
1991 2.8067 2.6029 3.1361 2.5628 3.1361 20.48%
1990 2.3602 2.3508 2.6029 2.2662 2.6029 10.72%
1989 2.1501 2.0023 2.3508 1.9945 2.3508 17.40%
1988 1.9720 1.9196 2.0705 1.8742 2.0023 7.75%
Sector Industry Market Cap Revenue
Finance Finance - Publicly Traded Investment Trusts $0.763B $0.000B
EXCELSIOR INCOME SHARES, INC. operates as a diversified closed-end management investment company seeking a high level of current income thru investment in a diversified portfolio consisting of debt securities. Under an investment advisory agreement adviser furnishes investment advisory services and performs certain administative functions for Co.
Stock Name Country Market Cap PE Ratio
SPDR S&P 500 ETF (SPY) $508.609B 0.00
Invesco QQQ (QQQ) $249.444B 0.00
IShares Core U.S Aggregate Bond ETF (AGG) $104.872B 0.00
SPDR Gold Shares (GLD) United States $62.138B 0.00
IShares Russell 2000 ETF (IWM) $59.255B 0.00
IShares MSCI EAFE ETF (EFA) $52.028B 0.00
SPDR Dow Jones Industrial Average ETF (DIA) $31.962B 0.00
IShares Gold Trust (IAU) United States $28.577B 0.00
IShares IBoxx $ Investment Grade Corporate Bond ETF (LQD) $28.130B 0.00
Consumer Discretionary Select Sector SPDR ETF (XLY) $19.265B 0.00
IShares MSCI Emerging Markets ETF (EEM) $16.977B 0.00
Carlyle Group (CG) United States $16.701B 14.23
Pershing Square Holdings (PSHZF) $9.839B 0.00
SPDR Bloomberg High Yield Bond ETF (JNK) $8.007B 0.00
IShares Biotechnology ETF (IBB) $7.097B 0.00
SPDR Nuveen Bloomberg Short Te (SHM) $3.833B 0.00
SPDR Nuveen Bloomberg Municipal Bond ETF (TFI) $3.532B 0.00
DNP Select Income Fund (DNP) $3.133B 0.00
WisdomTree Emerging Markets High Dividend ETF (DEM) $2.772B 0.00
Adams Diversified Equity Fund (ADX) United States $2.335B 0.00
Direxion Daily Financial Bull 3X Shares (FAS) $2.234B 0.00
Pimco Corporate & Income Opportunity Fund (PTY) $2.132B 0.00
IShares MSCI Pacific Ex Japan ETF (EPP) $1.871B 0.00
Liberty All-Star Equity Fund (USA) $1.820B 0.00
Invesco DB Commodity Index Tracking ETF (DBC) $1.776B 0.00
Nuveen Municipal Value Fund (NUV) $1.764B 0.00
Compass Diversified Holdings (CODI) United States $1.749B 17.73
IShares MSCI Australia ETF (EWA) $1.698B 0.00
Tri Continental (TY) $1.605B 0.00
Gabelli Equity Trust (GAB) $1.604B 0.00
Royce Value Trust (RVT) $1.587B 0.00
SRH Total Return Fund (STEW) $1.397B 0.00
Nuveen NASDAQ 100 Dynamic Overwrite Fund (QQQX) $1.108B 0.00
IShares S&P GSCI Commodity-Indexed Trust (GSG) United States $1.105B 0.00
General American Investors (GAM) $1.089B 0.00
BlackRock MuniHoldings California Quality Fund (MUC) $1.029B 0.00
BlackRock MuniYield Quality Fund (MQY) $0.870B 0.00
SPDR Bloomberg Treasury Bond ETF (BWX) $0.862B 0.00
Abrdn Healthcare Investors (HQH) United States $0.817B 0.00
BlackRock MuniYield Quality Fund III (MYI) $0.748B 0.00
PIMCO High Income Fund (PHK) $0.700B 0.00
NUVEEN SL TFIP (NXP) $0.657B 0.00
INV VK MUN OPP (VMO) $0.629B 0.00
IShares Agency Bond ETF (AGZ) Germany $0.619B 0.00
BlackRock MuniHoldings New Jersey Quality Fund (MUJ) $0.601B 0.00
Adams Natural Resources Fund (PEO) United States $0.600B 0.00
India Fund (IFN) $0.568B 0.00
John Hancock Financial Opportunities Fund (BTO) $0.552B 0.00
John Hancock Premium Dividend Fund (PDT) $0.552B 0.00
INVVLU MU INCM (IIM) $0.539B 0.00
INV VK TR INV (VGM) $0.520B 0.00
INV VK MUN TR (VKQ) $0.515B 0.00
BlackRock Debt Strategies Fund (DSU) $0.497B 0.00
BlackRock MuniYield Fund (MYD) $0.495B 0.00
IShares MSCI Hong Kong ETF (EWH) $0.489B 0.00
INV VK CA VALU (VCV) $0.459B 0.00
BlackRock MuniVest Fund (MVF) $0.438B 0.00
ROYCE OTC MICRO (RMT) $0.430B 0.00
Nuveen Pennsylvania Quality Municipal Income Fund (NQP) $0.428B 0.00
BlackRock MuniAssets Fund (MUA) $0.427B 0.00
VanEck Biotech ETF (BBH) $0.424B 0.00
BlackRock MuniYield New York Quality Fund (MYN) $0.387B 0.00
Saba Capital Income & Opportunities Fund II (SABA) $0.385B 0.00
DWS Municipal Income Trust (KTF) $0.365B 0.00
Tortoise Energy Infrastructure (TYG) $0.362B 0.00
Abrdn Life Sciences Investors (HQL) United States $0.359B 0.00
Source Capital (SOR) $0.343B 0.00
Putnam Premier Income Trust (PPT) $0.331B 0.00
BlackRock MuniYield Michigan Quality Fund (MIY) $0.325B 0.00
PUTNAM MUN OPPO (PMO) $0.311B 0.00
BlackRock MuniHoldings New York Quality Fund (MHN) $0.310B 0.00
Cohen & Steers Total Return Realty Fund (RFI) $0.300B 0.00
Liberty All-Star Growth Fund (ASG) $0.299B 0.00
MFS Intermediate Income Trust (MIN) $0.294B 0.00
INVMUN INCOM (OIA) $0.292B 0.00
Nuveen California Municipal Va (NCA) $0.290B 0.00
IShares MSCI Sweden ETF (EWD) $0.276B 0.00
PUTNAM MANAGED (PMM) $0.273B 0.00
MFS Multimarket Income Trust (MMT) $0.260B 0.00
PIMCO Strategic Income Fund (RCS) $0.260B 0.00
Virtus Total Return Fund (ZTR) $0.258B 0.00
IShares MSCI Malaysia ETF (EWM) $0.255B 0.00
Morgan Stanley India Investment Fund (IIF) $0.254B 0.00
Blackrock Income Trust (BKT) $0.237B 0.00
Sprott Focus Trust (FUND) $0.228B 0.00
BlackRock MuniYield Quality Fund II (MQT) $0.222B 0.00
BlackRock MuniVest Fund II (MVT) $0.222B 0.00
TCW Strategic Income Fund (TSI) $0.220B 0.00
Blackrock Investment Quality Municipal Trust (BKN) $0.214B 0.00
Templeton Dragon Fund (TDF) $0.204B 0.00
INV VK INVT NY (VTN) $0.204B 0.00
Nuveen Virginia Quality Municipal Income Fund (NPV) $0.190B 0.00
Templeton Emerging Markets Fund (EMF) $0.182B 0.00
Invesco Bond Fund (VBF) $0.174B 0.00
BlackRock MuniYield Pennsylvania Quality Fund (MPA) $0.161B 0.00
Gabelli Multimedia Trust (GGT) $0.154B 0.00
Nuveen New York Municipal Valu (NNY) $0.154B 0.00
PUTNAM MAST INT (PIM) $0.149B 0.00
Special Opportunities Fund (SPE) $0.139B 0.00
Direxion Daily Financial Bear 3x Shares (FAZ) $0.130B 0.00
Nuveen Arizona Quality Municipal Income Fund (NAZ) $0.123B 0.00
Korea Fund (KF) United States $0.116B 0.00
John Hancock Investors Trust (JHI) $0.115B 0.00
High Income Securities Fund (PCF) $0.111B 0.00
Nuveen Select Maturities Municipal Fund (NIM) $0.111B 0.00
MFS High Income Municipal Trust (CXE) $0.110B 0.00
Flaherty & Crumrine Preferred And Income Fund (PFO) $0.106B 0.00
PCM FUND (PCM) $0.102B 0.00
MFS GOVT MKTS (MGF) $0.100B 0.00
Swiss Helvetia Fund (SWZ) United States $0.099B 0.00
Nuveen Massachusetts Quality Municipal Income Fund (NMT) $0.098B 0.00
Nuveen Municipal Income Fund (NMI) $0.092B 0.00
MFS HI YLD (CMU) $0.091B 0.00
SURO Capital (SSSS) United States $0.089B 0.00
Nuveen California Select Tax-Free Income Portfolio (NXC) $0.082B 0.00
Abrdn Japan Equity Fund (JEQ) $0.082B 0.00
DTF Tax-Freeome 2028 Term (DTF) $0.076B 0.00
Gabelli Convertible & Income Securities Fund (GCV) $0.068B 0.00
INV VK HI INC2 (VLT) $0.067B 0.00
Central And Eastern Europe Fund (CEE) $0.061B 0.00
European Equity Fund (EEA) $0.060B 0.00
Nuveen Multi-Market Income Fund (JMM) $0.056B 0.00
MFS SPL VALUE T (MFV) $0.032B 0.00
MFS Intermediate High Income Fund (CIF) $0.031B 0.00
Nuveen Missouri Quality Municipal Income Fund (NOM) $0.023B 0.00
Equus Total Return (EQS) United States $0.020B 0.00
Herzfeld Caribbean Basin Fund (CUBA) $0.017B 0.00
ALPS REIT Dividend Dogs ETF (RDOG) $0.012B 0.00
Franklin Universal Trust (FT) $0.000B 0.00
ASA Gold And Precious Metals (ASA) $0.000B 0.00
AllianceBernstein Global High Income Fund (AWF) $0.000B 0.00
MFS Investment Grade Municipal Trust (CXH) $0.000B 0.00
BNY Mellon Strategic Municipal Bond Fund (DSM) $0.000B 0.00
Eaton Vance Municipal Income Trust (EVN) $0.000B 0.00
New America High Income Fund (HYB) $0.000B 0.00
Invesco Quality Municipal Income Trust (IQI) $0.000B 0.00
John Hancock Income Securities Trust (JHS) $0.000B 0.00
Japan Smaller Capitalization Fund (JOF) $0.000B 0.00
BNY Mellon Strategic Municipals (LEO) $0.000B 0.00
MFS MUNI INC TR (MFM) $0.000B 0.00
Western Asset Municipal High Income Fund (MHF) $0.000B 0.00
Western Asset Managed Municipals Fund (MMU) $0.000B 0.00
Morgan Stanley Emerging Markets Debt Fund (MSD) $0.000B 0.00
Mexico Equity And Income Fund (MXE) $0.000B 0.00
Mexico Fund (MXF) $0.000B 0.00
Nuveen New York Select Tax-Free Income Portfolio (NXN) $0.000B 0.00
Western Asset Investment Grade Income Fund (PAI) $0.000B 0.00
Taiwan Fund (TWN) United States $0.000B 0.00
INV VK PA VALU (VPV) $0.000B 0.00