New Zealand markets closed

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
13.88 +0.01 (+0.07%)
After hours: 06:01PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202214.0414.1613.8113.8713.872,476,349
20 Jan 202214.2214.3214.0514.0914.091,468,600
19 Jan 202214.1714.2814.0714.1214.121,091,700
18 Jan 202214.0614.2014.0114.1114.111,472,100
14 Jan 202214.1114.2514.0514.2214.221,262,500
13 Jan 202214.3214.3814.1614.1714.171,635,000
13 Jan 20220.181 Dividend
12 Jan 202214.4914.6014.4814.5714.391,698,100
11 Jan 202214.4014.5014.3014.4914.311,477,000
10 Jan 202214.2514.4214.1114.3814.201,776,700
07 Jan 202214.3414.3714.1714.3314.151,296,300
06 Jan 202214.3014.3514.1114.2714.091,515,200
05 Jan 202214.5214.5314.2314.2314.051,756,600
04 Jan 202214.4514.5414.3314.5314.351,470,600
03 Jan 202214.4014.5014.3714.4514.271,796,800
31 Dec 202114.2114.2914.1414.2914.11886,400
30 Dec 202114.1414.2414.1214.1713.99841,800
29 Dec 202114.0914.1414.0314.1313.95911,700
28 Dec 202114.0614.0913.9914.0713.90757,900
27 Dec 202114.0014.0714.0014.0413.87871,700
23 Dec 202113.9814.0513.9513.9913.82732,000
22 Dec 202113.7614.0013.7613.9813.81939,600
21 Dec 202113.8513.9013.5613.8113.641,382,600
20 Dec 202113.5613.8213.4513.8013.631,622,300
17 Dec 202113.6513.8913.4513.8213.651,378,400
16 Dec 202114.0514.0913.6113.6913.522,090,500
15 Dec 202113.8314.1313.6614.0313.861,478,100
14 Dec 202113.8413.9313.7113.8913.721,280,700
14 Dec 20210.16 Dividend
13 Dec 202114.0814.1214.0114.0413.711,093,900
10 Dec 202114.0814.1413.9914.1413.811,120,500
09 Dec 202114.0214.0613.9513.9813.65823,500
08 Dec 202114.1114.1113.8914.0713.741,695,100
07 Dec 202114.1114.1614.0614.1213.79950,100
06 Dec 202114.0814.1513.9113.9813.651,619,100
03 Dec 202114.1214.2013.8614.0513.721,633,500
02 Dec 202114.0014.1913.9714.0513.72908,600
01 Dec 202114.1314.3813.9113.9613.631,579,200
30 Nov 202113.9814.0613.7514.0113.681,363,300
29 Nov 202114.0114.1413.8913.9913.661,545,500
26 Nov 202113.7213.8113.5113.6413.321,336,200
24 Nov 202114.0114.1113.8614.0213.69825,300
23 Nov 202113.8314.1113.7314.1113.781,445,100
22 Nov 202113.3413.8813.2513.6613.342,112,300
19 Nov 202113.5113.5112.9513.1512.843,406,200
18 Nov 202113.9013.9913.0013.5213.203,080,800
17 Nov 202114.3614.3713.7513.7913.461,981,200
16 Nov 202114.4814.5114.2514.3213.98919,800
15 Nov 202114.5714.5914.3314.4414.101,566,700
12 Nov 202114.5314.6414.3314.6414.291,293,200
12 Nov 20210.16 Dividend
11 Nov 202114.6314.6914.4514.6914.191,620,000
10 Nov 202114.6814.7513.5114.3513.864,162,700
09 Nov 202114.6314.7514.5114.6614.162,076,800
08 Nov 202114.4014.5514.3614.5514.051,731,700
05 Nov 202114.2014.3514.1714.3213.831,455,700
04 Nov 202114.0514.1514.0114.1513.66868,700
03 Nov 202113.9514.0013.9414.0013.52982,200
02 Nov 202113.9213.9413.8713.9213.44849,000
01 Nov 202113.8013.9413.7013.9113.431,511,400
29 Oct 202113.6513.7813.6013.7813.311,008,300
28 Oct 202113.5513.6513.5513.6513.18647,400
27 Oct 202113.6013.6013.5113.5513.09715,900
26 Oct 202113.5013.6213.5013.5913.12999,000
25 Oct 202113.3913.4913.3413.4813.02768,500
22 Oct 202113.2513.3513.2313.3412.88705,500
21 Oct 202113.2113.2513.1713.2512.80603,800
20 Oct 202113.2513.2613.1213.1612.71813,900
19 Oct 202113.2013.2413.1613.2312.78615,100
18 Oct 202113.1013.1813.0913.1512.70631,000
15 Oct 202113.1713.2313.0913.0912.64724,600
14 Oct 202113.1013.2013.0813.1912.74931,500
14 Oct 20210.16 Dividend
13 Oct 202113.2113.2413.1813.2312.621,626,900
12 Oct 202113.1713.2213.1113.2012.591,357,700
11 Oct 202113.1013.2313.0813.1312.531,278,600
08 Oct 202113.2013.2013.0713.1412.541,026,400
07 Oct 202113.0813.1813.0413.1112.511,096,700
06 Oct 202112.9313.0412.8213.0212.42805,500
05 Oct 202112.8413.0412.8412.9812.381,016,200
04 Oct 202112.9912.9912.8212.9012.311,170,100
01 Oct 202112.8513.0712.7112.9712.371,115,800
30 Sep 202112.8212.9012.7212.8012.21819,700
29 Sep 202112.9312.9312.7512.7612.17968,700
28 Sep 202112.9512.9512.7512.8712.281,490,700
27 Sep 202113.0013.0012.9512.9712.37801,300
24 Sep 202112.9013.0212.8912.9812.38926,900
23 Sep 202113.0013.0912.9012.9412.341,190,200
22 Sep 202112.8512.9912.8412.9912.39858,900
21 Sep 202112.8712.9312.7812.8312.24871,600
20 Sep 202112.6312.7412.5312.7312.142,323,600
17 Sep 202112.9412.9512.8712.8912.301,177,500
16 Sep 202112.9512.9712.9012.9112.32663,000
15 Sep 202112.9913.0012.8512.9312.34873,400
14 Sep 202113.0513.0812.9212.9212.331,381,100
14 Sep 20210.16 Dividend
13 Sep 202113.3213.3213.1513.1912.431,765,500
10 Sep 202113.2413.2713.1113.1512.391,061,400
09 Sep 202113.0313.2413.0213.1912.431,350,000
08 Sep 202113.1813.3513.0013.0412.291,785,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...