Historical Stock Price
CFP historical stock prices picture
Cornerstone Progressive Return Fund (CFP) has the following price history information. Looking back at CFP historical stock prices for the last five trading days, on June 22, 2015, CFP opened at $17.06, traded as high as $17.10 and as low as $16.97, and closed at $17.10. Trading volume was a total of 166.30K shares. On June 23, 2015, CFP opened at $17.11, traded as high as $17.14 and as low as $17.03, and closed at $17.05. Trading volume was a total of 136.50K shares. On June 24, 2015, CFP opened at $17.05, traded as high as $17.13 and as low as $16.88, and closed at $17.05. Trading volume was a total of 181.40K shares. On June 25, 2015, CFP opened at $17.00, traded as high as $17.05 and as low as $16.87, and closed at $16.92. Trading volume was a total of 122.10K shares. On June 26, 2015, CFP opened at $16.91, traded as high as $16.98 and as low as $16.83, and closed at $16.83. Trading volume was a total of 127.40K shares.

CFP Historical Stock Prices By Date:

CFP historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Cornerstone Progressive Return Fund shares, starting with a $10,000 purchase of CFP, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 06/26/2015
Start price/share: $21.20
End price/share: $16.83
Starting shares: 471.70
Ending shares: 613.96
Dividends reinvested/share: $4.49
Total return: 3.33%
Average Annual Total Return: 2.68%
Starting investment: $10,000.00
Ending investment: $10,332.93
Years: 1.24
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 06/26/2015
Start price/share: $21.20
End price/share: $16.83
Dividends collected/share: $4.49
Total return: 0.56%
Average Annual Total Return: 0.45%
Starting investment: $10,000.00
Ending investment: $10,055.76
Years: 1.24
Date Open High Low Close Volume
06/22/2015 $17.06 $17.10 $16.97 $17.10 166.30K
06/23/2015 $17.11 $17.14 $17.03 $17.05 136.50K
06/24/2015 $17.05 $17.13 $16.88 $17.05 181.40K
06/25/2015 $17.00 $17.05 $16.87 $16.92 122.10K
06/26/2015 $16.91 $16.98 $16.83 $16.83 127.40K
Cornerstone Progressive Return is a diversified, closed-end management investment company. The Fund's investment objective is to provide long-term total return. The Fund will pursue its investment objective by investing primarily all of its assets in equity securities of U.S. issuers, non-U.S. issuers whose securities trade on a U.S. securities exchange or over the counter or as American Depositary Receipts ("ADRs") or other forms of depositary receipts, such as International Depositary Receipts ("IDRs"), which trade in the United States, closed-end investment companies and exchange-traded funds. As of Dec. 31, 2012, Co.'s portfolio totaled $115,126,006 and its assets totaled $119,928,635.
Date Close
06/22/2015$17.10
06/23/2015$17.05
06/24/2015$17.05
06/25/2015$16.92
06/26/2015$16.83
CFP is categorized under the Financials sector; below are some other companies in the same sector:

CFR Historical Stock Prices
CFS Historical Stock Prices
CFT Historical Stock Prices
CG Historical Stock Prices
CGBD Historical Stock Prices
CGO Historical Stock Prices
CGQ Historical Stock Prices
CGW Historical Stock Prices
CH Historical Stock Prices
CHCO Historical Stock Prices

Email EnvelopeFree CFP Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


CFP Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.