Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cornerstone Strategic Value Fund, Inc. (NY: CLM )

7.630 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2024 7.619 7.639 7.580 7.590 1,366,006 +0.04(+0.52%)
Jul 30, 2024 7.619 7.625 7.541 7.550 1,255,136 -0.05(-0.65%)
Jul 29, 2024 7.669 7.679 7.580 7.600 1,367,425 -0.03(-0.39%)
Jul 26, 2024 7.649 7.649 7.600 7.629 544,795 +0.02(+0.26%)
Jul 25, 2024 7.590 7.649 7.531 7.610 1,243,958 +0.02(+0.26%)
Jul 24, 2024 7.649 7.659 7.541 7.590 1,519,062 -0.09(-1.16%)
Jul 23, 2024 7.669 7.688 7.649 7.679 941,583 +0.02(+0.26%)
Jul 22, 2024 7.639 7.659 7.619 7.659 933,050 +0.06(+0.78%)
Jul 19, 2024 7.600 7.629 7.580 7.600 665,759 +0.00(+0.00%)
Jul 18, 2024 7.619 7.629 7.570 7.600 1,186,315 -0.02(-0.26%)
Jul 17, 2024 7.600 7.629 7.550 7.619 1,451,803 +0.01(+0.13%)
Jul 16, 2024 7.590 7.659 7.560 7.610 1,486,758 +0.02(+0.26%)
Jul 15, 2024 7.600 7.610 7.511 7.590 1,861,775 -0.01(-0.14%)
Jul 12, 2024 7.572 7.620 7.542 7.601 3,608,917 +0.06(+0.77%)
Jul 11, 2024 7.542 7.591 7.513 7.542 2,207,086 -0.02(-0.26%)
Jul 10, 2024 7.542 7.581 7.523 7.562 1,390,422 +0.02(+0.26%)
Jul 09, 2024 7.533 7.562 7.518 7.542 1,271,142 +0.02(+0.26%)
Jul 08, 2024 7.513 7.533 7.503 7.523 1,185,668 +0.01(+0.13%)
Jul 05, 2024 7.523 7.533 7.474 7.513 1,559,655 +0.00(+0.00%)
Jul 03, 2024 7.503 7.533 7.494 7.513 841,535 +0.00(+0.00%)
Jul 02, 2024 7.503 7.513 7.484 7.513 1,048,902 +0.02(+0.26%)
Jul 01, 2024 7.445 7.523 7.445 7.494 1,467,054 +0.01(+0.13%)
Jun 28, 2024 7.435 7.518 7.416 7.484 1,452,145 +0.08(+1.05%)
Jun 27, 2024 7.397 7.445 7.377 7.406 1,059,048 +0.01(+0.13%)
Jun 26, 2024 7.397 7.416 7.367 7.397 814,936 -0.03(-0.39%)
Jun 25, 2024 7.397 7.435 7.377 7.426 755,667 +0.04(+0.53%)
Jun 24, 2024 7.338 7.426 7.329 7.387 937,085 +0.05(+0.66%)
Jun 21, 2024 7.309 7.338 7.309 7.338 703,662 +0.03(+0.40%)
Jun 20, 2024 7.338 7.338 7.261 7.309 1,254,464 +0.00(+0.00%)
Jun 18, 2024 7.290 7.329 7.261 7.309 1,335,156 +0.00(+0.00%)
Jun 17, 2024 7.251 7.338 7.251 7.309 1,531,856 +0.03(+0.40%)
Jun 14, 2024 7.290 7.348 7.270 7.280 1,493,289 -0.01(-0.15%)
Jun 13, 2024 7.281 7.310 7.252 7.291 3,345,453 +0.01(+0.13%)
Jun 12, 2024 7.358 7.377 7.271 7.281 3,122,616 -0.08(-1.04%)
Jun 11, 2024 7.358 7.358 7.329 7.358 1,037,026 +0.01(+0.13%)
Jun 10, 2024 7.367 7.367 7.329 7.348 1,204,918 +0.00(+0.00%)
Jun 07, 2024 7.348 7.386 7.319 7.348 1,420,236 +0.00(+0.00%)
Jun 06, 2024 7.310 7.358 7.291 7.348 1,279,690 +0.04(+0.52%)
Jun 05, 2024 7.300 7.310 7.233 7.310 1,723,781 +0.03(+0.39%)
Jun 04, 2024 7.271 7.310 7.262 7.281 1,083,667 +0.02(+0.26%)
Jun 03, 2024 7.271 7.310 7.233 7.262 1,350,389 -0.02(-0.26%)
May 31, 2024 7.214 7.300 7.185 7.281 1,586,568 +0.08(+1.06%)
May 30, 2024 7.224 7.224 7.176 7.204 848,573 -0.02(-0.27%)
May 29, 2024 7.224 7.233 7.195 7.224 764,921 -0.02(-0.26%)
May 28, 2024 7.214 7.291 7.166 7.243 1,221,129 +0.05(+0.67%)
May 24, 2024 7.185 7.252 7.166 7.195 994,342 -0.02(-0.27%)
May 23, 2024 7.233 7.252 7.185 7.214 1,075,937 -0.04(-0.53%)
May 22, 2024 7.233 7.262 7.233 7.252 798,959 +0.00(+0.00%)
May 21, 2024 7.252 7.262 7.233 7.252 794,119 +0.00(+0.00%)
May 20, 2024 7.224 7.271 7.214 7.252 1,332,782 +0.04(+0.53%)
May 17, 2024 7.185 7.224 7.157 7.214 805,307 +0.06(+0.80%)
May 16, 2024 7.176 7.176 7.137 7.157 955,928 +0.03(+0.40%)
May 15, 2024 7.185 7.204 7.099 7.128 1,474,845 -0.05(-0.67%)
May 14, 2024 7.128 7.185 6.994 7.176 2,048,318 +0.04(+0.52%)
May 13, 2024 7.195 7.195 7.091 7.138 5,435,150 -0.05(-0.66%)
May 10, 2024 7.204 7.223 7.176 7.186 1,970,695 -0.03(-0.39%)
May 09, 2024 7.176 7.214 7.138 7.214 1,269,739 +0.06(+0.79%)
May 08, 2024 7.110 7.176 7.110 7.157 892,684 +0.05(+0.66%)
May 07, 2024 7.214 7.223 7.053 7.110 1,385,301 -0.08(-1.05%)
May 06, 2024 7.138 7.186 7.129 7.186 1,229,235 +0.10(+1.47%)
May 03, 2024 7.082 7.157 7.053 7.082 1,088,075 +0.04(+0.54%)
May 02, 2024 7.072 7.072 7.006 7.044 1,036,938 +0.02(+0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.