Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

7.315 +0.065 (+0.90%)
Streaming Delayed Price Updated: 2:48 PM EDT, Apr 26, 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 (%)
Apr 25, 2024 7.240 7.260 7.180 7.250 902,601 -0.04(-0.55%)
Apr 24, 2024 7.320 7.350 7.260 7.290 860,039 +0.01(+0.14%)
Apr 23, 2024 7.210 7.280 7.210 7.280 750,885 +0.08(+1.11%)
Apr 22, 2024 7.170 7.220 7.140 7.200 1,097,741 +0.03(+0.42%)
Apr 19, 2024 7.200 7.250 7.110 7.170 1,577,044 -0.06(-0.83%)
Apr 18, 2024 7.220 7.250 7.160 7.230 1,093,706 +0.05(+0.70%)
Apr 17, 2024 7.180 7.220 7.150 7.180 1,055,469 +0.03(+0.42%)
Apr 16, 2024 7.270 7.270 7.130 7.150 2,431,205 -0.04(-0.56%)
Apr 15, 2024 7.540 7.600 7.090 7.190 4,075,211 -0.35(-4.64%)
Apr 12, 2024 7.610 7.630 7.510 7.540 1,938,712 -0.22(-2.84%)
Apr 11, 2024 7.700 7.790 7.680 7.760 4,440,068 +0.08(+1.04%)
Apr 10, 2024 7.700 7.720 7.660 7.680 2,205,662 -0.05(-0.65%)
Apr 09, 2024 7.740 7.750 7.680 7.730 1,930,700 +0.01(+0.13%)
Apr 08, 2024 7.690 7.740 7.640 7.720 2,165,144 +0.07(+0.92%)
Apr 05, 2024 7.620 7.670 7.615 7.650 976,685 +0.05(+0.66%)
Apr 04, 2024 7.640 7.720 7.580 7.600 1,905,209 -0.03(-0.39%)
Apr 03, 2024 7.540 7.640 7.540 7.630 1,245,632 +0.08(+1.06%)
Apr 02, 2024 7.530 7.550 7.510 7.550 981,617 +0.00(+0.00%)
Apr 01, 2024 7.530 7.600 7.500 7.550 1,586,903 +0.03(+0.40%)
Mar 28, 2024 7.500 7.545 7.515 7.520 1,921,467 +0.07(+0.94%)
Mar 27, 2024 7.410 7.450 7.410 7.450 929,204 +0.04(+0.54%)
Mar 26, 2024 7.410 7.420 7.400 7.410 792,622 +0.00(+0.00%)
Mar 25, 2024 7.370 7.410 7.350 7.410 967,162 +0.04(+0.54%)
Mar 22, 2024 7.350 7.370 7.350 7.370 1,030,306 +0.00(+0.00%)
Mar 21, 2024 7.360 7.390 7.350 7.370 706,638 +0.01(+0.14%)
Mar 20, 2024 7.310 7.380 7.290 7.360 810,682 +0.05(+0.68%)
Mar 19, 2024 7.290 7.310 7.260 7.310 746,907 +0.04(+0.55%)
Mar 18, 2024 7.290 7.330 7.270 7.270 1,137,411 -0.01(-0.14%)
Mar 15, 2024 7.270 7.300 7.270 7.280 710,188 +0.01(+0.14%)
Mar 14, 2024 7.300 7.310 7.270 7.270 1,325,639 -0.09(-1.22%)
Mar 13, 2024 7.400 7.420 7.355 7.360 1,506,230 -0.07(-0.94%)
Mar 12, 2024 7.400 7.430 7.390 7.430 1,380,762 +0.03(+0.41%)
Mar 11, 2024 7.350 7.430 7.340 7.400 1,207,459 +0.06(+0.82%)
Mar 08, 2024 7.360 7.400 7.300 7.340 1,114,299 -0.02(-0.27%)
Mar 07, 2024 7.330 7.380 7.330 7.360 1,204,911 +0.03(+0.41%)
Mar 06, 2024 7.300 7.350 7.280 7.330 1,222,632 +0.06(+0.83%)
Mar 05, 2024 7.300 7.310 7.211 7.270 1,568,019 -0.06(-0.82%)
Mar 04, 2024 7.330 7.360 7.310 7.330 1,110,468 +0.00(+0.00%)
Mar 01, 2024 7.270 7.390 7.260 7.330 1,907,377 +0.06(+0.83%)
Feb 29, 2024 7.240 7.300 7.230 7.270 1,424,512 +0.06(+0.83%)
Feb 28, 2024 7.220 7.230 7.200 7.210 838,710 +0.00(+0.00%)
Feb 27, 2024 7.220 7.220 7.190 7.210 918,702 +0.00(+0.00%)
Feb 26, 2024 7.210 7.220 7.180 7.210 1,209,299 -0.02(-0.28%)
Feb 23, 2024 7.240 7.260 7.220 7.230 1,052,318 +0.00(+0.00%)
Feb 22, 2024 7.190 7.250 7.180 7.230 1,766,449 +0.07(+0.98%)
Feb 21, 2024 7.160 7.175 7.150 7.160 730,238 -0.02(-0.28%)
Feb 20, 2024 7.140 7.180 7.130 7.180 1,418,706 +0.03(+0.42%)
Feb 16, 2024 7.160 7.180 7.140 7.150 905,938 -0.01(-0.14%)
Feb 15, 2024 7.120 7.177 7.110 7.160 1,523,470 +0.03(+0.42%)
Feb 14, 2024 7.130 7.170 7.110 7.130 1,532,101 -0.07(-0.97%)
Feb 13, 2024 7.280 7.305 7.190 7.200 3,595,452 -0.14(-1.91%)
Feb 12, 2024 7.290 7.340 7.280 7.340 2,136,700 +0.04(+0.55%)
Feb 09, 2024 7.280 7.320 7.255 7.300 1,661,426 +0.05(+0.69%)
Feb 08, 2024 7.280 7.280 7.240 7.250 1,289,435 +0.00(+0.00%)
Feb 07, 2024 7.210 7.280 7.200 7.250 1,431,215 +0.05(+0.69%)
Feb 06, 2024 7.190 7.220 7.180 7.200 949,287 +0.01(+0.14%)
Feb 05, 2024 7.200 7.230 7.160 7.190 1,383,391 -0.04(-0.55%)
Feb 02, 2024 7.170 7.250 7.165 7.230 1,352,806 +0.05(+0.70%)
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.