Skip to main content

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

7.450 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 7.150 7.230 7.150 7.180 1,367,301 +0.05(+0.70%)
Jan 31, 2024 7.170 7.170 7.120 7.130 1,115,366 -0.04(-0.56%)
Jan 30, 2024 7.180 7.200 7.150 7.170 920,988 -0.02(-0.28%)
Jan 29, 2024 7.140 7.200 7.120 7.190 1,009,605 +0.07(+0.98%)
Jan 26, 2024 7.100 7.130 7.100 7.120 939,695 +0.01(+0.14%)
Jan 25, 2024 7.120 7.137 7.090 7.110 1,303,248 -0.01(-0.14%)
Jan 24, 2024 7.180 7.180 7.060 7.120 1,361,466 -0.06(-0.84%)
Jan 23, 2024 7.160 7.190 7.145 7.180 1,063,390 +0.01(+0.14%)
Jan 22, 2024 7.190 7.218 7.130 7.170 1,358,236 -0.03(-0.42%)
Jan 19, 2024 7.120 7.200 7.070 7.200 1,366,523 +0.12(+1.69%)
Jan 18, 2024 7.000 7.090 7.000 7.080 1,007,512 +0.11(+1.58%)
Jan 17, 2024 7.020 7.040 6.950 6.970 1,459,462 -0.09(-1.27%)
Jan 16, 2024 7.030 7.070 7.010 7.060 2,165,540 +0.00(+0.00%)
Jan 12, 2024 7.090 7.120 7.020 7.060 2,254,097 -0.13(-1.81%)
Jan 11, 2024 7.280 7.280 7.180 7.190 3,547,249 -0.07(-0.96%)
Jan 10, 2024 7.280 7.280 7.250 7.260 1,546,885 -0.02(-0.27%)
Jan 09, 2024 7.230 7.280 7.220 7.280 1,848,270 +0.07(+0.97%)
Jan 08, 2024 7.220 7.230 7.200 7.210 1,531,452 +0.01(+0.14%)
Jan 05, 2024 7.210 7.250 7.170 7.200 1,037,225 -0.02(-0.28%)
Jan 04, 2024 7.170 7.220 7.170 7.220 1,012,150 +0.07(+0.98%)
Jan 03, 2024 7.230 7.230 7.150 7.150 1,292,479 -0.07(-0.97%)
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.