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

7.673 +0.093 (+1.23%)
Streaming Delayed Price Updated: 3:21 PM EDT, Mar 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 7.830 7.870 7.700 7.700 3,786,934 -0.07(-0.90%)
Mar 12, 2025 7.800 7.810 7.710 7.770 1,821,322 +0.05(+0.65%)
Mar 11, 2025 7.680 7.810 7.680 7.720 2,149,182 +0.02(+0.26%)
Mar 10, 2025 7.760 7.890 7.630 7.700 2,798,759 -0.20(-2.53%)
Mar 07, 2025 7.900 7.950 7.730 7.900 2,287,618 -0.02(-0.25%)
Mar 06, 2025 7.930 8.030 7.840 7.920 1,687,383 -0.06(-0.75%)
Mar 05, 2025 7.980 7.990 7.860 7.980 1,627,067 +0.06(+0.76%)
Mar 04, 2025 7.860 8.020 7.680 7.920 2,602,933 +0.04(+0.51%)
Mar 03, 2025 8.000 8.060 7.810 7.880 2,885,409 -0.02(-0.25%)
Feb 28, 2025 7.710 7.940 7.650 7.900 3,328,705 +0.19(+2.46%)
Feb 27, 2025 8.000 8.020 7.625 7.710 6,372,823 -0.25(-3.14%)
Feb 26, 2025 8.280 8.310 7.825 7.960 6,153,486 -0.27(-3.28%)
Feb 25, 2025 8.150 8.280 8.110 8.230 2,832,618 +0.06(+0.73%)
Feb 24, 2025 8.230 8.340 8.120 8.170 7,666,839 -0.70(-7.89%)
Feb 21, 2025 8.950 8.950 8.840 8.870 2,979,752 -0.09(-1.00%)
Feb 20, 2025 8.920 8.960 8.880 8.960 2,072,255 +0.04(+0.45%)
Feb 19, 2025 8.950 8.950 8.910 8.920 1,138,787 +0.00(+0.00%)
Feb 18, 2025 8.950 8.970 8.910 8.920 1,841,282 -0.04(-0.45%)
Feb 14, 2025 8.980 8.990 8.900 8.960 1,727,385 -0.01(-0.09%)
Feb 13, 2025 8.899 8.978 8.889 8.968 4,178,214 +0.08(+0.89%)
Feb 12, 2025 8.810 8.899 8.800 8.889 2,437,317 +0.03(+0.33%)
Feb 11, 2025 8.850 8.879 8.830 8.859 1,853,393 +0.01(+0.11%)
Feb 10, 2025 8.810 8.850 8.781 8.850 1,453,482 +0.06(+0.67%)
Feb 07, 2025 8.879 8.879 8.761 8.790 1,129,925 -0.03(-0.34%)
Feb 06, 2025 8.810 8.879 8.790 8.820 1,155,767 -0.03(-0.33%)
Feb 05, 2025 8.790 8.859 8.761 8.850 1,437,055 +0.05(+0.56%)
Feb 04, 2025 8.711 8.800 8.682 8.800 1,309,054 +0.14(+1.59%)
Feb 03, 2025 8.603 8.756 8.406 8.662 3,231,845 -0.14(-1.57%)
Jan 31, 2025 8.830 8.919 8.731 8.800 2,231,277 +0.02(+0.22%)
Jan 30, 2025 8.751 8.790 8.692 8.781 1,104,180 +0.09(+1.02%)
Jan 29, 2025 8.721 8.731 8.633 8.692 834,780 -0.03(-0.34%)
Jan 28, 2025 8.682 8.790 8.652 8.721 1,360,148 +0.06(+0.68%)
Jan 27, 2025 8.534 8.662 8.504 8.662 2,000,372 -0.01(-0.11%)
Jan 24, 2025 8.662 8.702 8.662 8.672 802,886 +0.00(+0.00%)
Jan 23, 2025 8.682 8.692 8.642 8.672 992,006 -0.01(-0.11%)
Jan 22, 2025 8.682 8.731 8.672 8.682 1,217,858 +0.03(+0.34%)
Jan 21, 2025 8.544 8.672 8.544 8.652 1,879,438 +0.11(+1.27%)
Jan 17, 2025 8.524 8.563 8.504 8.544 1,074,529 +0.06(+0.70%)
Jan 16, 2025 8.563 8.581 8.455 8.485 1,638,903 -0.08(-0.92%)
Jan 15, 2025 8.593 8.599 8.487 8.563 1,613,291 +0.07(+0.84%)
Jan 14, 2025 8.444 8.580 8.434 8.492 4,535,218 +0.07(+0.81%)
Jan 13, 2025 8.483 8.483 8.395 8.424 2,600,209 -0.10(-1.14%)
Jan 10, 2025 8.492 8.561 8.444 8.522 1,958,456 +0.02(+0.23%)
Jan 08, 2025 8.483 8.531 8.385 8.502 1,269,251 +0.04(+0.46%)
Jan 07, 2025 8.541 8.551 8.444 8.463 1,234,673 -0.06(-0.68%)
Jan 06, 2025 8.483 8.551 8.473 8.522 1,193,075 +0.07(+0.81%)
Jan 03, 2025 8.376 8.461 8.376 8.454 1,134,270 +0.10(+1.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.