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

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	14.04	14.16	13.81	13.87	13.87	2,476,349
20 Jan 2022	14.22	14.32	14.05	14.09	14.09	1,468,600
19 Jan 2022	14.17	14.28	14.07	14.12	14.12	1,091,700
18 Jan 2022	14.06	14.20	14.01	14.11	14.11	1,472,100
14 Jan 2022	14.11	14.25	14.05	14.22	14.22	1,262,500
13 Jan 2022	14.32	14.38	14.16	14.17	14.17	1,635,000
13 Jan 2022	0.181 Dividend
12 Jan 2022	14.49	14.60	14.48	14.57	14.39	1,698,100
11 Jan 2022	14.40	14.50	14.30	14.49	14.31	1,477,000
10 Jan 2022	14.25	14.42	14.11	14.38	14.20	1,776,700
07 Jan 2022	14.34	14.37	14.17	14.33	14.15	1,296,300
06 Jan 2022	14.30	14.35	14.11	14.27	14.09	1,515,200
05 Jan 2022	14.52	14.53	14.23	14.23	14.05	1,756,600
04 Jan 2022	14.45	14.54	14.33	14.53	14.35	1,470,600
03 Jan 2022	14.40	14.50	14.37	14.45	14.27	1,796,800
31 Dec 2021	14.21	14.29	14.14	14.29	14.11	886,400
30 Dec 2021	14.14	14.24	14.12	14.17	13.99	841,800
29 Dec 2021	14.09	14.14	14.03	14.13	13.95	911,700
28 Dec 2021	14.06	14.09	13.99	14.07	13.90	757,900
27 Dec 2021	14.00	14.07	14.00	14.04	13.87	871,700
23 Dec 2021	13.98	14.05	13.95	13.99	13.82	732,000
22 Dec 2021	13.76	14.00	13.76	13.98	13.81	939,600
21 Dec 2021	13.85	13.90	13.56	13.81	13.64	1,382,600
20 Dec 2021	13.56	13.82	13.45	13.80	13.63	1,622,300
17 Dec 2021	13.65	13.89	13.45	13.82	13.65	1,378,400
16 Dec 2021	14.05	14.09	13.61	13.69	13.52	2,090,500
15 Dec 2021	13.83	14.13	13.66	14.03	13.86	1,478,100
14 Dec 2021	13.84	13.93	13.71	13.89	13.72	1,280,700
14 Dec 2021	0.16 Dividend
13 Dec 2021	14.08	14.12	14.01	14.04	13.71	1,093,900
10 Dec 2021	14.08	14.14	13.99	14.14	13.81	1,120,500
09 Dec 2021	14.02	14.06	13.95	13.98	13.65	823,500
08 Dec 2021	14.11	14.11	13.89	14.07	13.74	1,695,100
07 Dec 2021	14.11	14.16	14.06	14.12	13.79	950,100
06 Dec 2021	14.08	14.15	13.91	13.98	13.65	1,619,100
03 Dec 2021	14.12	14.20	13.86	14.05	13.72	1,633,500
02 Dec 2021	14.00	14.19	13.97	14.05	13.72	908,600
01 Dec 2021	14.13	14.38	13.91	13.96	13.63	1,579,200
30 Nov 2021	13.98	14.06	13.75	14.01	13.68	1,363,300
29 Nov 2021	14.01	14.14	13.89	13.99	13.66	1,545,500
26 Nov 2021	13.72	13.81	13.51	13.64	13.32	1,336,200
24 Nov 2021	14.01	14.11	13.86	14.02	13.69	825,300
23 Nov 2021	13.83	14.11	13.73	14.11	13.78	1,445,100
22 Nov 2021	13.34	13.88	13.25	13.66	13.34	2,112,300
19 Nov 2021	13.51	13.51	12.95	13.15	12.84	3,406,200
18 Nov 2021	13.90	13.99	13.00	13.52	13.20	3,080,800
17 Nov 2021	14.36	14.37	13.75	13.79	13.46	1,981,200
16 Nov 2021	14.48	14.51	14.25	14.32	13.98	919,800
15 Nov 2021	14.57	14.59	14.33	14.44	14.10	1,566,700
12 Nov 2021	14.53	14.64	14.33	14.64	14.29	1,293,200
12 Nov 2021	0.16 Dividend
11 Nov 2021	14.63	14.69	14.45	14.69	14.19	1,620,000
10 Nov 2021	14.68	14.75	13.51	14.35	13.86	4,162,700
09 Nov 2021	14.63	14.75	14.51	14.66	14.16	2,076,800
08 Nov 2021	14.40	14.55	14.36	14.55	14.05	1,731,700
05 Nov 2021	14.20	14.35	14.17	14.32	13.83	1,455,700
04 Nov 2021	14.05	14.15	14.01	14.15	13.66	868,700
03 Nov 2021	13.95	14.00	13.94	14.00	13.52	982,200
02 Nov 2021	13.92	13.94	13.87	13.92	13.44	849,000
01 Nov 2021	13.80	13.94	13.70	13.91	13.43	1,511,400
29 Oct 2021	13.65	13.78	13.60	13.78	13.31	1,008,300
28 Oct 2021	13.55	13.65	13.55	13.65	13.18	647,400
27 Oct 2021	13.60	13.60	13.51	13.55	13.09	715,900
26 Oct 2021	13.50	13.62	13.50	13.59	13.12	999,000
25 Oct 2021	13.39	13.49	13.34	13.48	13.02	768,500
22 Oct 2021	13.25	13.35	13.23	13.34	12.88	705,500
21 Oct 2021	13.21	13.25	13.17	13.25	12.80	603,800
20 Oct 2021	13.25	13.26	13.12	13.16	12.71	813,900
19 Oct 2021	13.20	13.24	13.16	13.23	12.78	615,100
18 Oct 2021	13.10	13.18	13.09	13.15	12.70	631,000
15 Oct 2021	13.17	13.23	13.09	13.09	12.64	724,600
14 Oct 2021	13.10	13.20	13.08	13.19	12.74	931,500
14 Oct 2021	0.16 Dividend
13 Oct 2021	13.21	13.24	13.18	13.23	12.62	1,626,900
12 Oct 2021	13.17	13.22	13.11	13.20	12.59	1,357,700
11 Oct 2021	13.10	13.23	13.08	13.13	12.53	1,278,600
08 Oct 2021	13.20	13.20	13.07	13.14	12.54	1,026,400
07 Oct 2021	13.08	13.18	13.04	13.11	12.51	1,096,700
06 Oct 2021	12.93	13.04	12.82	13.02	12.42	805,500
05 Oct 2021	12.84	13.04	12.84	12.98	12.38	1,016,200
04 Oct 2021	12.99	12.99	12.82	12.90	12.31	1,170,100
01 Oct 2021	12.85	13.07	12.71	12.97	12.37	1,115,800
30 Sep 2021	12.82	12.90	12.72	12.80	12.21	819,700
29 Sep 2021	12.93	12.93	12.75	12.76	12.17	968,700
28 Sep 2021	12.95	12.95	12.75	12.87	12.28	1,490,700
27 Sep 2021	13.00	13.00	12.95	12.97	12.37	801,300
24 Sep 2021	12.90	13.02	12.89	12.98	12.38	926,900
23 Sep 2021	13.00	13.09	12.90	12.94	12.34	1,190,200
22 Sep 2021	12.85	12.99	12.84	12.99	12.39	858,900
21 Sep 2021	12.87	12.93	12.78	12.83	12.24	871,600
20 Sep 2021	12.63	12.74	12.53	12.73	12.14	2,323,600
17 Sep 2021	12.94	12.95	12.87	12.89	12.30	1,177,500
16 Sep 2021	12.95	12.97	12.90	12.91	12.32	663,000
15 Sep 2021	12.99	13.00	12.85	12.93	12.34	873,400
14 Sep 2021	13.05	13.08	12.92	12.92	12.33	1,381,100
14 Sep 2021	0.16 Dividend
13 Sep 2021	13.32	13.32	13.15	13.19	12.43	1,765,500
10 Sep 2021	13.24	13.27	13.11	13.15	12.39	1,061,400
09 Sep 2021	13.03	13.24	13.02	13.19	12.43	1,350,000
08 Sep 2021	13.18	13.35	13.00	13.04	12.29	1,785,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,348.00-149.10(-1.19%)

NZD/USD0.6713-0.0047(-0.70%)

NZD/EUR0.5911-0.0058(-0.97%)

ALL ORDS7,490.10-178.80(-2.33%)

ASX 2007,175.80-166.60(-2.27%)

OIL86.29-0.61(-0.70%)

Cornerstone Strategic Value Fund, Inc. (CLM)

NZX 50
12,348.00
-149.10(-1.19%)

NZD/USD
0.6713
-0.0047(-0.70%)

NZD/EUR
0.5911
-0.0058(-0.97%)

ALL ORDS
7,490.10
-178.80(-2.33%)

ASX 200
7,175.80
-166.60(-2.27%)

OIL
86.29
-0.61(-0.70%)