Cornerstone Progressive Return Fund: NYSEMKT:CFP historical prices

You have no recent quotes

chg | %

May 23, 2012

May 21, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 21, 2013	5.95	6.15	5.90	6.11	696,163
May 20, 2013	5.75	5.98	5.75	5.97	516,816
May 17, 2013	5.84	5.84	5.70	5.75	735,592
May 16, 2013	5.90	5.91	5.79	5.82	506,728
May 15, 2013	5.95	5.96	5.90	5.90	140,610
May 14, 2013	5.94	5.99	5.90	5.94	196,363
May 13, 2013	6.00	6.00	5.72	5.91	814,624
May 10, 2013	6.10	6.10	6.02	6.09	574,539
May 9, 2013	6.05	6.09	6.03	6.08	451,750
May 8, 2013	6.10	6.10	5.99	6.03	668,139
May 7, 2013	6.10	6.11	6.02	6.07	481,010
May 6, 2013	6.10	6.10	6.01	6.10	378,864
May 3, 2013	6.00	6.09	5.99	6.07	494,543
May 2, 2013	5.97	6.05	5.92	5.98	375,512
May 1, 2013	5.94	5.99	5.85	5.91	360,168
Apr 30, 2013	5.83	5.99	5.81	5.90	482,753
Apr 29, 2013	5.80	5.83	5.76	5.80	308,528
Apr 26, 2013	5.77	5.82	5.75	5.76	310,670
Apr 25, 2013	5.74	5.82	5.74	5.79	243,960
Apr 24, 2013	5.65	5.79	5.64	5.76	395,275
Apr 23, 2013	5.70	5.70	5.58	5.62	341,635
Apr 22, 2013	5.78	5.83	5.53	5.65	1,110,913
Apr 19, 2013	6.05	6.05	5.80	5.84	566,231
Apr 18, 2013	6.05	6.08	5.92	6.03	387,877
Apr 17, 2013	6.15	6.16	6.01	6.10	420,989
Apr 16, 2013	6.10	6.18	6.10	6.15	184,093
Apr 15, 2013	6.10	6.13	6.05	6.08	291,070
Apr 12, 2013	6.15	6.18	6.07	6.14	214,764
Apr 11, 2013	6.11	6.19	6.10	6.16	248,889
Apr 10, 2013	6.23	6.23	6.19	6.22	418,130