New Zealand markets closed

Cornerstone Strategic Value Fund, Inc. (CLM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.74+0.29 (+2.78%)
At close: 04:00PM EDT
10.76 +0.02 (+0.19%)
Pre-market: 04:43AM EDT
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 202210.5410.7710.5310.7410.742,312,400
09 Aug 202210.4910.4910.3710.4510.451,359,800
08 Aug 202210.3810.4610.2910.4510.452,351,900
05 Aug 202210.2610.3110.1910.2910.291,287,100
04 Aug 202210.2510.3310.2110.3310.333,101,200
03 Aug 202210.0610.2310.0610.1910.191,434,800
02 Aug 20229.9910.129.9410.0210.022,042,100
01 Aug 20229.8710.079.8010.0010.002,104,800
29 Jul 20229.759.909.589.889.882,057,500
28 Jul 20229.419.599.329.599.591,100,600
27 Jul 20229.309.409.169.399.39794,600
26 Jul 20229.349.349.149.199.191,473,100
25 Jul 20229.329.389.249.339.33842,500
22 Jul 20229.289.389.259.319.31937,500
21 Jul 20229.279.359.159.359.35928,700
20 Jul 20229.139.279.019.239.231,024,500
19 Jul 20228.989.158.989.139.131,749,200
18 Jul 20228.999.098.908.948.941,790,000
15 Jul 20228.858.948.838.878.87947,600
14 Jul 20228.858.908.608.828.822,867,200
14 Jul 20220.181 Dividend
13 Jul 20229.059.168.979.138.951,863,800
12 Jul 20229.249.249.079.189.001,351,200
11 Jul 20229.329.338.929.219.031,830,000
08 Jul 20229.259.369.219.319.131,931,300
07 Jul 20229.199.299.139.279.091,851,600
06 Jul 20228.909.128.839.058.872,581,700
05 Jul 20228.758.878.458.858.672,107,100
01 Jul 20228.618.798.528.758.582,526,900
30 Jun 20228.508.648.278.588.416,482,300
29 Jun 20228.498.558.338.508.332,441,200
28 Jun 20228.638.668.278.408.233,939,900
27 Jun 20228.628.748.508.628.453,072,600
24 Jun 20229.609.748.338.488.316,671,900
23 Jun 20228.859.478.809.329.142,619,600
22 Jun 20228.308.868.308.728.551,736,000
21 Jun 20228.378.588.238.438.262,150,900
17 Jun 20227.908.077.818.017.852,020,600
16 Jun 20228.068.147.607.817.664,425,200
15 Jun 20228.398.428.058.248.084,176,600
14 Jun 20228.868.978.218.278.114,843,100
13 Jun 20229.259.358.628.778.606,575,400
10 Jun 202210.1210.199.659.709.513,862,400
09 Jun 202210.2410.3510.1110.169.961,452,600
09 Jun 20220.181 Dividend
08 Jun 202210.7510.9310.4510.4610.081,801,400
07 Jun 202210.3010.7810.1910.6310.242,424,400
06 Jun 202210.5010.5310.1410.239.852,021,400
03 Jun 202210.5010.5110.3110.5010.111,340,400
02 Jun 202210.5010.6010.3110.5010.111,395,100
01 Jun 202211.0711.1210.4310.4810.091,813,900
31 May 202211.1511.2010.8510.9310.531,452,900
27 May 202211.0811.2311.0211.1110.70837,900
26 May 202210.9811.2510.9311.0210.611,301,500
25 May 202210.7311.0810.7210.9410.541,167,000
24 May 202210.3510.7410.2610.6810.291,307,800
23 May 202211.1211.309.8810.4510.074,619,500
20 May 202211.4711.6711.2811.3010.881,236,800
19 May 202211.9111.9111.0211.3010.882,468,500
18 May 202212.6012.6012.1112.1611.711,636,900
17 May 202212.3312.7812.2512.6112.152,424,800
16 May 202211.3712.6911.3312.1511.709,182,800
13 May 202210.7511.0710.7510.8410.441,234,600
13 May 20220.181 Dividend
12 May 202211.2611.5010.8710.9510.372,248,600
11 May 202211.3011.6211.1511.4210.822,415,000
10 May 202210.8811.1610.8411.1410.551,927,200
09 May 202210.6710.8610.5410.7710.201,385,800
06 May 202210.8010.9710.6610.8610.291,235,500
05 May 202211.1711.2310.6610.8010.232,067,500
04 May 202210.4011.1710.3110.9510.372,195,000
03 May 202210.2010.3410.0410.269.721,564,400
02 May 202210.4010.519.9510.229.682,946,100
29 Apr 202210.5510.6910.3510.379.821,820,800
28 Apr 202210.5410.7410.2510.6110.051,851,400
27 Apr 202210.8410.8510.4010.469.911,988,900
26 Apr 202210.9310.9510.5210.7110.152,103,800
25 Apr 202210.9311.0010.7510.9810.401,987,300
22 Apr 202211.2411.2511.0011.0310.452,240,800
21 Apr 202211.1411.1710.9211.1710.583,495,800
20 Apr 202211.4511.5211.0111.0510.473,818,800
19 Apr 202211.5011.6611.2811.5110.902,781,800
18 Apr 202212.2612.3111.3611.5010.895,854,700
14 Apr 202212.9012.9611.8112.2611.618,715,600
13 Apr 202213.5613.9913.4713.6912.973,004,100
12 Apr 202213.6613.9913.6013.7413.023,339,200
11 Apr 202213.6013.7513.1413.6612.946,133,800
08 Apr 202214.2214.4013.9313.9713.234,240,000
08 Apr 20220.181 Dividend
07 Apr 202214.3414.5014.3414.4213.492,589,400
06 Apr 202214.4314.4714.3114.3813.451,449,500
05 Apr 202214.4014.5014.3814.4713.541,266,600
04 Apr 202214.3314.4014.2914.3713.441,161,000
01 Apr 202214.2314.3014.1214.2413.32998,800
31 Mar 202214.3614.3614.0614.0913.181,191,400
30 Mar 202214.3214.3514.2514.3013.38967,800
29 Mar 202214.2514.3714.2114.3413.411,108,800
28 Mar 202214.1514.2014.1114.2013.28705,000
25 Mar 202214.1914.2014.1114.1513.24576,600
24 Mar 202214.1514.1914.1314.1913.27641,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...