New Zealand markets close in 1 hour 54 minutes

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
DateOpenHighLowClose*Adj. close**Volume
26 May 202210.9811.2510.9311.0211.021,290,000
25 May 202210.7311.0810.7210.9410.941,167,000
24 May 202210.3510.7410.2610.6810.681,307,800
23 May 202211.1211.309.8810.4510.454,619,500
20 May 202211.4711.6711.2811.3011.301,235,300
19 May 202211.9111.9111.0211.3011.302,468,500
18 May 202212.6012.6012.1112.1612.161,636,900
17 May 202212.3312.7812.2512.6112.612,424,800
16 May 202211.3712.6911.3312.1512.159,182,800
13 May 202210.7511.0710.7510.8410.841,233,300
13 May 20220.181 Dividend
12 May 202211.2611.5010.8710.9510.772,248,600
11 May 202211.3011.6211.1511.4211.232,415,000
10 May 202210.8811.1610.8411.1410.961,927,200
09 May 202210.6710.8610.5410.7710.591,385,800
06 May 202210.8010.9710.6610.8610.681,233,200
05 May 202211.1711.2310.6610.8010.622,067,500
04 May 202210.4011.1710.3110.9510.772,195,000
03 May 202210.2010.3410.0410.2610.091,564,400
02 May 202210.4010.519.9510.2210.052,946,100
29 Apr 202210.5510.6910.3510.3710.201,819,400
28 Apr 202210.5410.7410.2510.6110.431,851,400
27 Apr 202210.8410.8510.4010.4610.291,988,900
26 Apr 202210.9310.9510.5210.7110.532,103,800
25 Apr 202210.9311.0010.7510.9810.801,987,300
22 Apr 202211.2411.2511.0011.0310.852,240,800
21 Apr 202211.1411.1710.9211.1710.993,495,800
20 Apr 202211.4511.5211.0111.0510.873,818,800
19 Apr 202211.5011.6611.2811.5111.322,781,800
18 Apr 202212.2612.3111.3611.5011.315,854,700
14 Apr 202212.9012.9611.8112.2612.068,715,600
13 Apr 202213.5613.9913.4713.6913.463,004,100
12 Apr 202213.6613.9913.6013.7413.513,339,200
11 Apr 202213.6013.7513.1413.6613.436,133,800
08 Apr 202214.2214.4013.9313.9713.744,240,000
08 Apr 20220.181 Dividend
07 Apr 202214.3414.5014.3414.4214.002,589,400
06 Apr 202214.4314.4714.3114.3813.961,449,500
05 Apr 202214.4014.5014.3814.4714.051,266,600
04 Apr 202214.3314.4014.2914.3713.961,161,000
01 Apr 202214.2314.3014.1214.2413.83998,800
31 Mar 202214.3614.3614.0614.0913.681,191,400
30 Mar 202214.3214.3514.2514.3013.89967,800
29 Mar 202214.2514.3714.2114.3413.931,108,800
28 Mar 202214.1514.2014.1114.2013.79705,000
25 Mar 202214.1914.2014.1114.1513.74576,600
24 Mar 202214.1514.1914.1314.1913.78641,800
23 Mar 202214.1014.1914.0614.1013.69780,300
22 Mar 202214.0514.1113.9914.1113.70797,500
21 Mar 202213.9714.0213.9113.9913.59593,100
18 Mar 202213.8614.0213.8514.0113.611,273,100
17 Mar 202213.8313.9313.7513.9013.50939,600
16 Mar 202213.8513.9013.7313.8613.461,364,800
15 Mar 202213.8013.9213.7313.7813.38849,200
14 Mar 202213.7513.9713.6113.7513.351,727,700
14 Mar 20220.181 Dividend
11 Mar 202214.1014.1513.9614.0813.501,630,500
10 Mar 202214.0414.0813.9014.0413.461,185,100
09 Mar 202213.9714.0613.8013.9213.341,154,000
08 Mar 202213.9113.9113.5213.7113.141,941,700
07 Mar 202214.0514.0913.8013.8713.301,566,900
04 Mar 202214.0514.1113.9614.0213.441,048,200
03 Mar 202214.1814.2114.0014.0513.471,011,800
02 Mar 202213.9814.1313.9414.0713.491,276,800
01 Mar 202213.8814.0013.8113.8813.311,105,800
28 Feb 202213.5413.9013.5213.8313.261,206,900
25 Feb 202213.2313.7513.2213.6813.111,403,200
24 Feb 202212.9013.3512.8213.3012.753,338,900
23 Feb 202213.6213.6413.4013.4312.871,425,400
22 Feb 202213.4813.6313.2713.4712.913,829,200
18 Feb 202214.0514.0913.8713.9213.341,147,600
17 Feb 202214.0514.1013.9414.0213.441,190,700
16 Feb 202214.0014.1713.9414.1513.56904,300
15 Feb 202214.0614.0813.8114.0513.471,228,600
14 Feb 202213.8914.0413.7713.8513.281,533,400
14 Feb 20220.181 Dividend
11 Feb 202214.3514.4514.1014.1813.421,981,900
10 Feb 202214.3014.4314.2814.3413.571,144,600
09 Feb 202214.4514.4814.2814.4013.631,509,700
08 Feb 202214.4314.4614.3514.3913.621,028,000
07 Feb 202214.4014.4114.3014.3713.60815,000
04 Feb 202214.2414.4114.2314.3713.60915,000
03 Feb 202214.2114.4014.1514.2413.481,216,600
02 Feb 202214.3114.3514.1514.3413.571,080,500
01 Feb 202214.2514.3414.1414.2613.501,125,900
31 Jan 202214.0014.2313.9514.1613.401,271,600
28 Jan 202213.7313.9213.5413.9213.171,662,500
27 Jan 202213.7213.8713.6313.7212.981,636,900
26 Jan 202213.7013.8713.3913.5412.811,741,700
25 Jan 202213.5413.7213.2013.4212.702,508,100
24 Jan 202213.7013.8412.6113.7713.036,554,600
21 Jan 202214.0414.1613.8113.8713.132,496,900
20 Jan 202214.2214.3214.0514.0913.331,468,600
19 Jan 202214.1714.2814.0714.1213.361,091,700
18 Jan 202214.0614.2014.0114.1113.351,472,100
14 Jan 202214.1114.2514.0514.2213.461,262,500
13 Jan 202214.3214.3814.1614.1713.411,635,000
13 Jan 20220.181 Dividend
12 Jan 202214.4914.6014.4814.5713.621,698,100
11 Jan 202214.4014.5014.3014.4913.541,477,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...