Cornerstone Strategic Value Fund, Inc. (CLM)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

11.02

+0.08

(+0.73%)

At close: 04:00PM EDT

11.02

0.00

(0.00%)

After hours:

07:56PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2022	10.98	11.25	10.93	11.02	11.02	1,290,000
25 May 2022	10.73	11.08	10.72	10.94	10.94	1,167,000
24 May 2022	10.35	10.74	10.26	10.68	10.68	1,307,800
23 May 2022	11.12	11.30	9.88	10.45	10.45	4,619,500
20 May 2022	11.47	11.67	11.28	11.30	11.30	1,235,300
19 May 2022	11.91	11.91	11.02	11.30	11.30	2,468,500
18 May 2022	12.60	12.60	12.11	12.16	12.16	1,636,900
17 May 2022	12.33	12.78	12.25	12.61	12.61	2,424,800
16 May 2022	11.37	12.69	11.33	12.15	12.15	9,182,800
13 May 2022	10.75	11.07	10.75	10.84	10.84	1,233,300
13 May 2022	0.181 Dividend
12 May 2022	11.26	11.50	10.87	10.95	10.77	2,248,600
11 May 2022	11.30	11.62	11.15	11.42	11.23	2,415,000
10 May 2022	10.88	11.16	10.84	11.14	10.96	1,927,200
09 May 2022	10.67	10.86	10.54	10.77	10.59	1,385,800
06 May 2022	10.80	10.97	10.66	10.86	10.68	1,233,200
05 May 2022	11.17	11.23	10.66	10.80	10.62	2,067,500
04 May 2022	10.40	11.17	10.31	10.95	10.77	2,195,000
03 May 2022	10.20	10.34	10.04	10.26	10.09	1,564,400
02 May 2022	10.40	10.51	9.95	10.22	10.05	2,946,100
29 Apr 2022	10.55	10.69	10.35	10.37	10.20	1,819,400
28 Apr 2022	10.54	10.74	10.25	10.61	10.43	1,851,400
27 Apr 2022	10.84	10.85	10.40	10.46	10.29	1,988,900
26 Apr 2022	10.93	10.95	10.52	10.71	10.53	2,103,800
25 Apr 2022	10.93	11.00	10.75	10.98	10.80	1,987,300
22 Apr 2022	11.24	11.25	11.00	11.03	10.85	2,240,800
21 Apr 2022	11.14	11.17	10.92	11.17	10.99	3,495,800
20 Apr 2022	11.45	11.52	11.01	11.05	10.87	3,818,800
19 Apr 2022	11.50	11.66	11.28	11.51	11.32	2,781,800
18 Apr 2022	12.26	12.31	11.36	11.50	11.31	5,854,700
14 Apr 2022	12.90	12.96	11.81	12.26	12.06	8,715,600
13 Apr 2022	13.56	13.99	13.47	13.69	13.46	3,004,100
12 Apr 2022	13.66	13.99	13.60	13.74	13.51	3,339,200
11 Apr 2022	13.60	13.75	13.14	13.66	13.43	6,133,800
08 Apr 2022	14.22	14.40	13.93	13.97	13.74	4,240,000
08 Apr 2022	0.181 Dividend
07 Apr 2022	14.34	14.50	14.34	14.42	14.00	2,589,400
06 Apr 2022	14.43	14.47	14.31	14.38	13.96	1,449,500
05 Apr 2022	14.40	14.50	14.38	14.47	14.05	1,266,600
04 Apr 2022	14.33	14.40	14.29	14.37	13.96	1,161,000
01 Apr 2022	14.23	14.30	14.12	14.24	13.83	998,800
31 Mar 2022	14.36	14.36	14.06	14.09	13.68	1,191,400
30 Mar 2022	14.32	14.35	14.25	14.30	13.89	967,800
29 Mar 2022	14.25	14.37	14.21	14.34	13.93	1,108,800
28 Mar 2022	14.15	14.20	14.11	14.20	13.79	705,000
25 Mar 2022	14.19	14.20	14.11	14.15	13.74	576,600
24 Mar 2022	14.15	14.19	14.13	14.19	13.78	641,800
23 Mar 2022	14.10	14.19	14.06	14.10	13.69	780,300
22 Mar 2022	14.05	14.11	13.99	14.11	13.70	797,500
21 Mar 2022	13.97	14.02	13.91	13.99	13.59	593,100
18 Mar 2022	13.86	14.02	13.85	14.01	13.61	1,273,100
17 Mar 2022	13.83	13.93	13.75	13.90	13.50	939,600
16 Mar 2022	13.85	13.90	13.73	13.86	13.46	1,364,800
15 Mar 2022	13.80	13.92	13.73	13.78	13.38	849,200
14 Mar 2022	13.75	13.97	13.61	13.75	13.35	1,727,700
14 Mar 2022	0.181 Dividend
11 Mar 2022	14.10	14.15	13.96	14.08	13.50	1,630,500
10 Mar 2022	14.04	14.08	13.90	14.04	13.46	1,185,100
09 Mar 2022	13.97	14.06	13.80	13.92	13.34	1,154,000
08 Mar 2022	13.91	13.91	13.52	13.71	13.14	1,941,700
07 Mar 2022	14.05	14.09	13.80	13.87	13.30	1,566,900
04 Mar 2022	14.05	14.11	13.96	14.02	13.44	1,048,200
03 Mar 2022	14.18	14.21	14.00	14.05	13.47	1,011,800
02 Mar 2022	13.98	14.13	13.94	14.07	13.49	1,276,800
01 Mar 2022	13.88	14.00	13.81	13.88	13.31	1,105,800
28 Feb 2022	13.54	13.90	13.52	13.83	13.26	1,206,900
25 Feb 2022	13.23	13.75	13.22	13.68	13.11	1,403,200
24 Feb 2022	12.90	13.35	12.82	13.30	12.75	3,338,900
23 Feb 2022	13.62	13.64	13.40	13.43	12.87	1,425,400
22 Feb 2022	13.48	13.63	13.27	13.47	12.91	3,829,200
18 Feb 2022	14.05	14.09	13.87	13.92	13.34	1,147,600
17 Feb 2022	14.05	14.10	13.94	14.02	13.44	1,190,700
16 Feb 2022	14.00	14.17	13.94	14.15	13.56	904,300
15 Feb 2022	14.06	14.08	13.81	14.05	13.47	1,228,600
14 Feb 2022	13.89	14.04	13.77	13.85	13.28	1,533,400
14 Feb 2022	0.181 Dividend
11 Feb 2022	14.35	14.45	14.10	14.18	13.42	1,981,900
10 Feb 2022	14.30	14.43	14.28	14.34	13.57	1,144,600
09 Feb 2022	14.45	14.48	14.28	14.40	13.63	1,509,700
08 Feb 2022	14.43	14.46	14.35	14.39	13.62	1,028,000
07 Feb 2022	14.40	14.41	14.30	14.37	13.60	815,000
04 Feb 2022	14.24	14.41	14.23	14.37	13.60	915,000
03 Feb 2022	14.21	14.40	14.15	14.24	13.48	1,216,600
02 Feb 2022	14.31	14.35	14.15	14.34	13.57	1,080,500
01 Feb 2022	14.25	14.34	14.14	14.26	13.50	1,125,900
31 Jan 2022	14.00	14.23	13.95	14.16	13.40	1,271,600
28 Jan 2022	13.73	13.92	13.54	13.92	13.17	1,662,500
27 Jan 2022	13.72	13.87	13.63	13.72	12.98	1,636,900
26 Jan 2022	13.70	13.87	13.39	13.54	12.81	1,741,700
25 Jan 2022	13.54	13.72	13.20	13.42	12.70	2,508,100
24 Jan 2022	13.70	13.84	12.61	13.77	13.03	6,554,600
21 Jan 2022	14.04	14.16	13.81	13.87	13.13	2,496,900
20 Jan 2022	14.22	14.32	14.05	14.09	13.33	1,468,600
19 Jan 2022	14.17	14.28	14.07	14.12	13.36	1,091,700
18 Jan 2022	14.06	14.20	14.01	14.11	13.35	1,472,100
14 Jan 2022	14.11	14.25	14.05	14.22	13.46	1,262,500
13 Jan 2022	14.32	14.38	14.16	14.17	13.41	1,635,000
13 Jan 2022	0.181 Dividend
12 Jan 2022	14.49	14.60	14.48	14.57	13.62	1,698,100
11 Jan 2022	14.40	14.50	14.30	14.49	13.54	1,477,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,102.71-0.13(-0.00%)

NZD/USD0.6516+0.0033(+0.50%)

NZD/EUR0.6054+0.0019(+0.31%)

ALL ORDS7,397.20+57.90(+0.79%)

ASX 2007,163.50+57.60(+0.81%)

OIL113.96-0.13(-0.11%)

Cornerstone Strategic Value Fund, Inc. (CLM)

NZX 50
11,102.71
-0.13(-0.00%)

NZD/USD
0.6516
+0.0033(+0.50%)

NZD/EUR
0.6054
+0.0019(+0.31%)

ALL ORDS
7,397.20
+57.90(+0.79%)

ASX 200
7,163.50
+57.60(+0.81%)

OIL
113.96
-0.13(-0.11%)