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 )

7.700 +0.040 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Jul 31, 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 7.730 7.750 7.690 7.700 1,346,466 +0.04(+0.52%)
Jul 30, 2024 7.730 7.736 7.650 7.660 1,237,182 -0.05(-0.65%)
Jul 29, 2024 7.780 7.790 7.690 7.710 1,347,865 -0.03(-0.39%)
Jul 26, 2024 7.760 7.760 7.710 7.740 537,002 +0.02(+0.26%)
Jul 25, 2024 7.700 7.760 7.640 7.720 1,226,164 +0.02(+0.26%)
Jul 24, 2024 7.760 7.770 7.650 7.700 1,497,333 -0.09(-1.16%)
Jul 23, 2024 7.780 7.800 7.760 7.790 928,115 +0.02(+0.26%)
Jul 22, 2024 7.750 7.770 7.730 7.770 919,704 +0.06(+0.78%)
Jul 19, 2024 7.710 7.740 7.690 7.710 656,236 +0.00(+0.00%)
Jul 18, 2024 7.730 7.740 7.680 7.710 1,169,346 -0.02(-0.26%)
Jul 17, 2024 7.710 7.740 7.660 7.730 1,431,036 +0.01(+0.13%)
Jul 16, 2024 7.700 7.770 7.670 7.720 1,465,491 +0.02(+0.26%)
Jul 15, 2024 7.710 7.720 7.620 7.700 1,835,144 -0.01(-0.14%)
Jul 12, 2024 7.681 7.731 7.652 7.711 3,557,293 +0.06(+0.77%)
Jul 11, 2024 7.652 7.701 7.622 7.652 2,175,515 -0.02(-0.26%)
Jul 10, 2024 7.652 7.691 7.632 7.672 1,370,533 +0.02(+0.26%)
Jul 09, 2024 7.642 7.672 7.627 7.652 1,252,959 +0.02(+0.26%)
Jul 08, 2024 7.622 7.642 7.612 7.632 1,168,708 +0.01(+0.13%)
Jul 05, 2024 7.632 7.642 7.583 7.622 1,537,345 +0.00(+0.00%)
Jul 03, 2024 7.612 7.642 7.603 7.622 829,498 +0.00(+0.00%)
Jul 02, 2024 7.612 7.622 7.593 7.622 1,033,898 +0.02(+0.26%)
Jul 01, 2024 7.553 7.632 7.553 7.603 1,446,069 +0.01(+0.13%)
Jun 28, 2024 7.543 7.627 7.524 7.593 1,431,373 +0.08(+1.05%)
Jun 27, 2024 7.504 7.553 7.484 7.514 1,043,899 +0.01(+0.13%)
Jun 26, 2024 7.504 7.524 7.474 7.504 803,279 -0.03(-0.39%)
Jun 25, 2024 7.504 7.543 7.484 7.534 744,858 +0.04(+0.53%)
Jun 24, 2024 7.445 7.534 7.435 7.494 923,680 +0.05(+0.66%)
Jun 21, 2024 7.415 7.445 7.415 7.445 693,596 +0.03(+0.40%)
Jun 20, 2024 7.445 7.445 7.366 7.415 1,236,520 +0.00(+0.00%)
Jun 18, 2024 7.395 7.435 7.366 7.415 1,316,058 +0.00(+0.00%)
Jun 17, 2024 7.356 7.445 7.356 7.415 1,509,944 +0.03(+0.40%)
Jun 14, 2024 7.395 7.455 7.376 7.386 1,471,928 -0.01(-0.15%)
Jun 13, 2024 7.387 7.416 7.358 7.396 3,297,599 +0.01(+0.13%)
Jun 12, 2024 7.464 7.484 7.377 7.387 3,077,949 -0.08(-1.04%)
Jun 11, 2024 7.464 7.464 7.435 7.464 1,022,192 +0.01(+0.13%)
Jun 10, 2024 7.474 7.474 7.435 7.455 1,187,683 +0.00(+0.00%)
Jun 07, 2024 7.455 7.494 7.426 7.455 1,399,920 +0.00(+0.00%)
Jun 06, 2024 7.416 7.464 7.396 7.455 1,261,385 +0.04(+0.52%)
Jun 05, 2024 7.406 7.416 7.338 7.416 1,699,124 +0.03(+0.39%)
Jun 04, 2024 7.377 7.416 7.367 7.387 1,068,166 +0.02(+0.26%)
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.