Cornerstone Strategic Value Fund, Inc. (CLM)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 7.74 | 7.78 | 7.73 | 7.77 | 7.77 | 1,348,300 |
| 03 Oct 2024 | 7.70 | 7.74 | 7.68 | 7.72 | 7.72 | 895,400 |
| 02 Oct 2024 | 7.69 | 7.69 | 7.65 | 7.68 | 7.68 | 846,500 |
| 01 Oct 2024 | 7.66 | 7.70 | 7.63 | 7.67 | 7.67 | 1,280,100 |
| 30 Sept 2024 | 7.63 | 7.70 | 7.61 | 7.68 | 7.68 | 1,699,700 |
| 27 Sept 2024 | 7.63 | 7.67 | 7.59 | 7.63 | 7.63 | 1,207,800 |
| 26 Sept 2024 | 7.56 | 7.65 | 7.56 | 7.63 | 7.63 | 1,546,800 |
| 25 Sept 2024 | 7.56 | 7.57 | 7.54 | 7.56 | 7.56 | 686,700 |
| 24 Sept 2024 | 7.57 | 7.58 | 7.55 | 7.56 | 7.56 | 846,600 |
| 23 Sept 2024 | 7.52 | 7.57 | 7.52 | 7.56 | 7.56 | 1,043,000 |
| 20 Sept 2024 | 7.52 | 7.53 | 7.50 | 7.52 | 7.52 | 779,600 |
| 19 Sept 2024 | 7.51 | 7.53 | 7.50 | 7.52 | 7.52 | 1,367,600 |
| 18 Sept 2024 | 7.54 | 7.54 | 7.48 | 7.48 | 7.48 | 1,092,900 |
| 17 Sept 2024 | 7.51 | 7.54 | 7.50 | 7.50 | 7.50 | 1,083,200 |
| 16 Sept 2024 | 7.50 | 7.53 | 7.47 | 7.53 | 7.53 | 1,497,600 |
| 16 Sept 2024 | 0.109 Dividend | |||||
| 13 Sept 2024 | 7.62 | 7.65 | 7.60 | 7.60 | 7.49 | 4,605,000 |
| 12 Sept 2024 | 7.62 | 7.62 | 7.57 | 7.62 | 7.51 | 1,703,900 |
| 11 Sept 2024 | 7.53 | 7.57 | 7.47 | 7.57 | 7.46 | 1,564,900 |
| 10 Sept 2024 | 7.54 | 7.54 | 7.51 | 7.52 | 7.41 | 1,128,600 |
| 09 Sept 2024 | 7.50 | 7.55 | 7.48 | 7.52 | 7.41 | 1,190,500 |
| 06 Sept 2024 | 7.55 | 7.58 | 7.43 | 7.46 | 7.35 | 2,033,600 |
| 05 Sept 2024 | 7.54 | 7.59 | 7.52 | 7.54 | 7.43 | 1,216,800 |
| 04 Sept 2024 | 7.54 | 7.56 | 7.53 | 7.56 | 7.45 | 1,067,000 |
| 03 Sept 2024 | 7.56 | 7.58 | 7.51 | 7.52 | 7.41 | 1,434,000 |
| 30 Aug 2024 | 7.56 | 7.61 | 7.53 | 7.59 | 7.48 | 1,325,900 |
| 29 Aug 2024 | 7.55 | 7.57 | 7.52 | 7.54 | 7.43 | 702,600 |
| 28 Aug 2024 | 7.54 | 7.59 | 7.48 | 7.49 | 7.38 | 1,025,800 |
| 27 Aug 2024 | 7.53 | 7.55 | 7.53 | 7.55 | 7.44 | 413,900 |
| 26 Aug 2024 | 7.51 | 7.55 | 7.51 | 7.54 | 7.43 | 745,100 |
| 23 Aug 2024 | 7.54 | 7.62 | 7.52 | 7.53 | 7.42 | 1,297,400 |
| 22 Aug 2024 | 7.61 | 7.61 | 7.50 | 7.51 | 7.40 | 970,400 |
| 21 Aug 2024 | 7.59 | 7.60 | 7.57 | 7.58 | 7.47 | 1,136,700 |
| 20 Aug 2024 | 7.57 | 7.59 | 7.53 | 7.56 | 7.45 | 878,900 |
| 19 Aug 2024 | 7.49 | 7.58 | 7.47 | 7.57 | 7.46 | 1,042,600 |
| 16 Aug 2024 | 7.50 | 7.53 | 7.43 | 7.50 | 7.39 | 1,468,300 |
| 15 Aug 2024 | 7.52 | 7.58 | 7.50 | 7.51 | 7.40 | 1,825,900 |
| 15 Aug 2024 | 0.109 Dividend | |||||
| 14 Aug 2024 | 7.56 | 7.63 | 7.56 | 7.62 | 7.40 | 3,722,700 |
| 13 Aug 2024 | 7.53 | 7.56 | 7.50 | 7.55 | 7.34 | 1,613,100 |
| 12 Aug 2024 | 7.46 | 7.53 | 7.38 | 7.48 | 7.27 | 1,495,300 |
| 09 Aug 2024 | 7.38 | 7.47 | 7.38 | 7.43 | 7.22 | 1,234,400 |
| 08 Aug 2024 | 7.40 | 7.44 | 7.35 | 7.38 | 7.17 | 1,216,400 |
| 07 Aug 2024 | 7.37 | 7.47 | 7.31 | 7.33 | 7.12 | 1,592,000 |
| 06 Aug 2024 | 7.27 | 7.34 | 7.20 | 7.29 | 7.08 | 1,971,200 |
| 05 Aug 2024 | 6.74 | 7.16 | 6.50 | 7.06 | 6.86 | 5,019,800 |
| 02 Aug 2024 | 7.60 | 7.60 | 7.39 | 7.49 | 7.28 | 2,438,900 |
| 01 Aug 2024 | 7.74 | 7.76 | 7.59 | 7.62 | 7.40 | 1,683,900 |
| 31 July 2024 | 7.73 | 7.75 | 7.69 | 7.70 | 7.48 | 1,346,600 |
| 30 July 2024 | 7.73 | 7.74 | 7.65 | 7.66 | 7.44 | 1,240,600 |
| 29 July 2024 | 7.78 | 7.79 | 7.69 | 7.71 | 7.49 | 1,347,900 |
| 26 July 2024 | 7.76 | 7.76 | 7.71 | 7.74 | 7.52 | 536,800 |
| 25 July 2024 | 7.70 | 7.76 | 7.64 | 7.72 | 7.50 | 1,230,900 |
| 24 July 2024 | 7.76 | 7.77 | 7.65 | 7.70 | 7.48 | 1,497,700 |
| 23 July 2024 | 7.78 | 7.80 | 7.76 | 7.79 | 7.57 | 929,200 |
| 22 July 2024 | 7.75 | 7.77 | 7.73 | 7.77 | 7.55 | 919,700 |
| 19 July 2024 | 7.71 | 7.74 | 7.69 | 7.71 | 7.49 | 656,200 |
| 18 July 2024 | 7.73 | 7.74 | 7.68 | 7.71 | 7.49 | 1,169,700 |
| 17 July 2024 | 7.71 | 7.74 | 7.66 | 7.73 | 7.51 | 1,431,400 |
| 16 July 2024 | 7.70 | 7.77 | 7.67 | 7.72 | 7.50 | 1,465,500 |
| 15 July 2024 | 7.71 | 7.72 | 7.62 | 7.70 | 7.48 | 1,835,400 |
| 15 July 2024 | 0.109 Dividend | |||||
| 12 July 2024 | 7.79 | 7.84 | 7.76 | 7.82 | 7.49 | 3,507,700 |
| 11 July 2024 | 7.76 | 7.81 | 7.73 | 7.76 | 7.43 | 2,145,000 |
| 10 July 2024 | 7.76 | 7.80 | 7.74 | 7.78 | 7.45 | 1,351,500 |
| 09 July 2024 | 7.75 | 7.78 | 7.74 | 7.76 | 7.43 | 1,234,400 |
| 08 July 2024 | 7.73 | 7.75 | 7.72 | 7.74 | 7.42 | 1,153,800 |
| 05 July 2024 | 7.74 | 7.75 | 7.69 | 7.73 | 7.41 | 1,515,900 |
| 03 July 2024 | 7.72 | 7.75 | 7.71 | 7.73 | 7.41 | 817,900 |
| 02 July 2024 | 7.72 | 7.73 | 7.70 | 7.73 | 7.41 | 1,019,500 |
| 01 July 2024 | 7.66 | 7.74 | 7.66 | 7.71 | 7.39 | 1,427,000 |
| 28 June 2024 | 7.65 | 7.73 | 7.63 | 7.70 | 7.38 | 1,411,400 |
| 27 June 2024 | 7.61 | 7.66 | 7.59 | 7.62 | 7.30 | 1,030,700 |
| 26 June 2024 | 7.61 | 7.63 | 7.58 | 7.61 | 7.29 | 792,600 |
| 25 June 2024 | 7.61 | 7.65 | 7.59 | 7.64 | 7.32 | 734,400 |
| 24 June 2024 | 7.55 | 7.64 | 7.54 | 7.60 | 7.28 | 910,800 |
| 21 June 2024 | 7.52 | 7.55 | 7.52 | 7.55 | 7.23 | 683,900 |
| 20 June 2024 | 7.55 | 7.55 | 7.47 | 7.52 | 7.20 | 1,219,300 |
| 18 June 2024 | 7.50 | 7.54 | 7.47 | 7.52 | 7.20 | 1,295,800 |
| 17 June 2024 | 7.46 | 7.55 | 7.46 | 7.52 | 7.20 | 1,497,100 |
| 14 June 2024 | 7.50 | 7.56 | 7.48 | 7.49 | 7.18 | 1,451,400 |
| 14 June 2024 | 0.109 Dividend | |||||
| 13 June 2024 | 7.60 | 7.63 | 7.57 | 7.61 | 7.19 | 3,205,100 |
| 12 June 2024 | 7.68 | 7.70 | 7.59 | 7.60 | 7.18 | 2,992,400 |
| 11 June 2024 | 7.68 | 7.68 | 7.65 | 7.68 | 7.25 | 993,800 |
| 10 June 2024 | 7.69 | 7.69 | 7.65 | 7.67 | 7.24 | 1,154,500 |
| 07 June 2024 | 7.67 | 7.71 | 7.64 | 7.67 | 7.24 | 1,360,600 |
| 06 June 2024 | 7.63 | 7.68 | 7.61 | 7.67 | 7.24 | 1,226,100 |
| 05 June 2024 | 7.62 | 7.63 | 7.55 | 7.63 | 7.20 | 1,660,100 |
| 04 June 2024 | 7.59 | 7.63 | 7.58 | 7.60 | 7.18 | 1,038,300 |
| 03 June 2024 | 7.59 | 7.63 | 7.55 | 7.58 | 7.16 | 1,295,300 |
| 31 May 2024 | 7.53 | 7.62 | 7.50 | 7.60 | 7.18 | 1,520,000 |
| 30 May 2024 | 7.54 | 7.54 | 7.49 | 7.52 | 7.10 | 813,400 |
| 29 May 2024 | 7.54 | 7.55 | 7.51 | 7.54 | 7.12 | 732,800 |
| 28 May 2024 | 7.53 | 7.61 | 7.48 | 7.56 | 7.14 | 1,169,900 |
| 24 May 2024 | 7.50 | 7.57 | 7.48 | 7.51 | 7.09 | 949,600 |
| 23 May 2024 | 7.55 | 7.57 | 7.50 | 7.53 | 7.11 | 1,030,800 |
| 22 May 2024 | 7.55 | 7.58 | 7.55 | 7.57 | 7.15 | 765,400 |
| 21 May 2024 | 7.57 | 7.58 | 7.55 | 7.57 | 7.15 | 760,800 |
| 20 May 2024 | 7.54 | 7.59 | 7.53 | 7.57 | 7.15 | 1,276,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.