Advertisement
Advertisement
U.S. Markets open in 9 hrs 25 mins
Advertisement
Advertisement
Advertisement
Advertisement

Cornerstone Strategic Value Fund, Inc. (CLM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.87-0.22 (-1.56%)
At close: 04:00PM EST
13.81 -0.06 (-0.43%)
After hours: 07:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 2022------
Jan 21, 202214.0414.1613.8113.8713.872,479,700
Jan 20, 202214.2214.3214.0514.0914.091,468,600
Jan 19, 202214.1714.2814.0714.1214.121,091,700
Jan 18, 202214.0614.2014.0114.1114.111,472,100
Jan 14, 202214.1114.2514.0514.2214.221,262,500
Jan 13, 202214.3214.3814.1614.1714.171,635,000
Jan 13, 20220.1808 Dividend
Jan 12, 202214.4914.6014.4814.5714.391,698,100
Jan 11, 202214.4014.5014.3014.4914.311,477,000
Jan 10, 202214.2514.4214.1114.3814.201,776,700
Jan 07, 202214.3414.3714.1714.3314.151,296,300
Jan 06, 202214.3014.3514.1114.2714.091,515,200
Jan 05, 202214.5214.5314.2314.2314.051,756,600
Jan 04, 202214.4514.5414.3314.5314.351,470,600
Jan 03, 202214.4014.5014.3714.4514.271,796,800
Dec 31, 202114.2114.2914.1414.2914.11886,400
Dec 30, 202114.1414.2414.1214.1713.99841,800
Dec 29, 202114.0914.1414.0314.1313.95911,700
Dec 28, 202114.0614.0913.9914.0713.90757,900
Dec 27, 202114.0014.0714.0014.0413.87871,700
Dec 23, 202113.9814.0513.9513.9913.82732,000
Dec 22, 202113.7614.0013.7613.9813.81939,600
Dec 21, 202113.8513.9013.5613.8113.641,382,600
Dec 20, 202113.5613.8213.4513.8013.631,622,300
Dec 17, 202113.6513.8913.4513.8213.651,378,400
Dec 16, 202114.0514.0913.6113.6913.522,090,500
Dec 15, 202113.8314.1313.6614.0313.861,478,100
Dec 14, 202113.8413.9313.7113.8913.721,280,700
Dec 14, 20210.1602 Dividend
Dec 13, 202114.0814.1214.0114.0413.711,093,900
Dec 10, 202114.0814.1413.9914.1413.811,120,500
Dec 09, 202114.0214.0613.9513.9813.65823,500
Dec 08, 202114.1114.1113.8914.0713.741,695,100
Dec 07, 202114.1114.1614.0614.1213.79950,100
Dec 06, 202114.0814.1513.9113.9813.651,619,100
Dec 03, 202114.1214.2013.8614.0513.721,633,500
Dec 02, 202114.0014.1913.9714.0513.72908,600
Dec 01, 202114.1314.3813.9113.9613.631,579,200
Nov 30, 202113.9814.0613.7514.0113.681,363,300
Nov 29, 202114.0114.1413.8913.9913.661,545,500
Nov 26, 202113.7213.8113.5113.6413.321,336,200
Nov 24, 202114.0114.1113.8614.0213.69825,300
Nov 23, 202113.8314.1113.7314.1113.781,445,100
Nov 22, 202113.3413.8813.2513.6613.342,112,300
Nov 19, 202113.5113.5112.9513.1512.843,406,200
Nov 18, 202113.9013.9913.0013.5213.203,080,800
Nov 17, 202114.3614.3713.7513.7913.461,981,200
Nov 16, 202114.4814.5114.2514.3213.98919,800
Nov 15, 202114.5714.5914.3314.4414.101,566,700
Nov 12, 202114.5314.6414.3314.6414.291,293,200
Nov 12, 20210.1602 Dividend
Nov 11, 202114.6314.6914.4514.6914.191,620,000
Nov 10, 202114.6814.7513.5114.3513.864,162,700
Nov 09, 202114.6314.7514.5114.6614.162,076,800
Nov 08, 202114.4014.5514.3614.5514.051,731,700
Nov 05, 202114.2014.3514.1714.3213.831,455,700
Nov 04, 202114.0514.1514.0114.1513.66868,700
Nov 03, 202113.9514.0013.9414.0013.52982,200
Nov 02, 202113.9213.9413.8713.9213.44849,000
Nov 01, 202113.8013.9413.7013.9113.431,511,400
Oct 29, 202113.6513.7813.6013.7813.311,008,300
Oct 28, 202113.5513.6513.5513.6513.18647,400
Oct 27, 202113.6013.6013.5113.5513.08715,900
Oct 26, 202113.5013.6213.5013.5913.12999,000
Oct 25, 202113.3913.4913.3413.4813.02768,500
Oct 22, 202113.2513.3513.2313.3412.88705,500
Oct 21, 202113.2113.2513.1713.2512.80603,800
Oct 20, 202113.2513.2613.1213.1612.71813,900
Oct 19, 202113.2013.2413.1613.2312.78615,100
Oct 18, 202113.1013.1813.0913.1512.70631,000
Oct 15, 202113.1713.2313.0913.0912.64724,600
Oct 14, 202113.1013.2013.0813.1912.74931,500
Oct 14, 20210.1602 Dividend
Oct 13, 202113.2113.2413.1813.2312.621,626,900
Oct 12, 202113.1713.2213.1113.2012.591,357,700
Oct 11, 202113.1013.2313.0813.1312.531,278,600
Oct 08, 202113.2013.2013.0713.1412.541,026,400
Oct 07, 202113.0813.1813.0413.1112.511,096,700
Oct 06, 202112.9313.0412.8213.0212.42805,500
Oct 05, 202112.8413.0412.8412.9812.381,016,200
Oct 04, 202112.9912.9912.8212.9012.311,170,100
Oct 01, 202112.8513.0712.7112.9712.371,115,800
Sep 30, 202112.8212.9012.7212.8012.21819,700
Sep 29, 202112.9312.9312.7512.7612.17968,700
Sep 28, 202112.9512.9512.7512.8712.281,490,700
Sep 27, 202113.0013.0012.9512.9712.37801,300
Sep 24, 202112.9013.0212.8912.9812.38926,900
Sep 23, 202113.0013.0912.9012.9412.341,190,200
Sep 22, 202112.8512.9912.8412.9912.39858,900
Sep 21, 202112.8712.9312.7812.8312.24871,600
Sep 20, 202112.6312.7412.5312.7312.142,323,600
Sep 17, 202112.9412.9512.8712.8912.301,177,500
Sep 16, 202112.9512.9712.9012.9112.32663,000
Sep 15, 202112.9913.0012.8512.9312.33873,400
Sep 14, 202113.0513.0812.9212.9212.331,381,100
Sep 14, 20210.1602 Dividend
Sep 13, 202113.3213.3213.1513.1912.431,765,500
Sep 10, 202113.2413.2713.1113.1512.391,061,400
Sep 09, 202113.0313.2413.0213.1912.431,350,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement