Cornerstone Strategic Value Fund, Inc. (CLM)
NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 7.26 | 7.34 | 7.26 | 7.30 | 7.30 | 706,000 |
| Apr 25, 2024 | 7.24 | 7.26 | 7.18 | 7.25 | 7.25 | 903,000 |
| Apr 24, 2024 | 7.32 | 7.35 | 7.26 | 7.29 | 7.29 | 860,000 |
| Apr 23, 2024 | 7.21 | 7.28 | 7.21 | 7.28 | 7.28 | 756,600 |
| Apr 22, 2024 | 7.17 | 7.22 | 7.14 | 7.20 | 7.20 | 1,097,600 |
| Apr 19, 2024 | 7.20 | 7.25 | 7.11 | 7.17 | 7.17 | 1,555,900 |
| Apr 18, 2024 | 7.22 | 7.25 | 7.16 | 7.23 | 7.23 | 1,093,900 |
| Apr 17, 2024 | 7.18 | 7.22 | 7.15 | 7.18 | 7.18 | 1,059,700 |
| Apr 16, 2024 | 7.27 | 7.27 | 7.13 | 7.15 | 7.15 | 2,432,100 |
| Apr 15, 2024 | 7.54 | 7.60 | 7.09 | 7.19 | 7.19 | 4,077,000 |
| Apr 12, 2024 | 7.61 | 7.63 | 7.51 | 7.54 | 7.54 | 1,928,800 |
| Apr 12, 2024 | 0.109 Dividend | |||||
| Apr 11, 2024 | 7.70 | 7.79 | 7.68 | 7.76 | 7.65 | 4,444,200 |
| Apr 10, 2024 | 7.70 | 7.72 | 7.66 | 7.68 | 7.57 | 2,207,000 |
| Apr 09, 2024 | 7.74 | 7.75 | 7.68 | 7.73 | 7.62 | 1,931,400 |
| Apr 08, 2024 | 7.69 | 7.74 | 7.64 | 7.72 | 7.61 | 2,165,500 |
| Apr 05, 2024 | 7.62 | 7.67 | 7.62 | 7.65 | 7.54 | 971,900 |
| Apr 04, 2024 | 7.64 | 7.72 | 7.58 | 7.60 | 7.49 | 1,905,500 |
| Apr 03, 2024 | 7.54 | 7.64 | 7.54 | 7.63 | 7.52 | 1,245,800 |
| Apr 02, 2024 | 7.53 | 7.55 | 7.51 | 7.55 | 7.44 | 988,800 |
| Apr 01, 2024 | 7.53 | 7.60 | 7.50 | 7.55 | 7.44 | 1,587,000 |
| Mar 28, 2024 | 7.50 | 7.55 | 7.48 | 7.52 | 7.41 | 1,921,500 |
| Mar 27, 2024 | 7.41 | 7.45 | 7.41 | 7.45 | 7.35 | 929,200 |
| Mar 26, 2024 | 7.41 | 7.42 | 7.40 | 7.41 | 7.31 | 792,700 |
| Mar 25, 2024 | 7.37 | 7.41 | 7.35 | 7.41 | 7.31 | 967,100 |
| Mar 22, 2024 | 7.35 | 7.37 | 7.35 | 7.37 | 7.27 | 1,026,100 |
| Mar 21, 2024 | 7.36 | 7.39 | 7.35 | 7.37 | 7.27 | 706,800 |
| Mar 20, 2024 | 7.31 | 7.38 | 7.29 | 7.36 | 7.26 | 810,800 |
| Mar 19, 2024 | 7.29 | 7.31 | 7.26 | 7.31 | 7.21 | 746,900 |
| Mar 18, 2024 | 7.29 | 7.33 | 7.27 | 7.27 | 7.17 | 1,137,400 |
| Mar 15, 2024 | 7.27 | 7.30 | 7.27 | 7.28 | 7.18 | 708,300 |
| Mar 14, 2024 | 7.30 | 7.31 | 7.27 | 7.27 | 7.17 | 1,325,800 |
| Mar 14, 2024 | 0.109 Dividend | |||||
| Mar 13, 2024 | 7.40 | 7.42 | 7.36 | 7.36 | 7.15 | 1,511,000 |
| Mar 12, 2024 | 7.40 | 7.43 | 7.39 | 7.43 | 7.22 | 1,393,100 |
| Mar 11, 2024 | 7.35 | 7.43 | 7.34 | 7.40 | 7.19 | 1,208,300 |
| Mar 08, 2024 | 7.36 | 7.40 | 7.30 | 7.34 | 7.13 | 1,112,800 |
| Mar 07, 2024 | 7.33 | 7.38 | 7.33 | 7.36 | 7.15 | 1,211,500 |
| Mar 06, 2024 | 7.30 | 7.35 | 7.28 | 7.33 | 7.12 | 1,223,400 |
| Mar 05, 2024 | 7.30 | 7.31 | 7.21 | 7.27 | 7.06 | 1,568,300 |
| Mar 04, 2024 | 7.33 | 7.36 | 7.31 | 7.33 | 7.12 | 1,110,600 |
| Mar 01, 2024 | 7.27 | 7.39 | 7.26 | 7.33 | 7.12 | 1,906,300 |
| Feb 29, 2024 | 7.24 | 7.30 | 7.23 | 7.27 | 7.06 | 1,425,000 |
| Feb 28, 2024 | 7.22 | 7.23 | 7.20 | 7.21 | 7.00 | 841,300 |
| Feb 27, 2024 | 7.22 | 7.22 | 7.19 | 7.21 | 7.00 | 920,200 |
| Feb 26, 2024 | 7.21 | 7.22 | 7.18 | 7.21 | 7.00 | 1,209,600 |
| Feb 23, 2024 | 7.24 | 7.26 | 7.22 | 7.23 | 7.02 | 1,052,100 |
| Feb 22, 2024 | 7.19 | 7.25 | 7.18 | 7.23 | 7.02 | 1,768,700 |
| Feb 21, 2024 | 7.16 | 7.18 | 7.15 | 7.16 | 6.95 | 767,500 |
| Feb 20, 2024 | 7.14 | 7.18 | 7.13 | 7.18 | 6.97 | 1,418,700 |
| Feb 16, 2024 | 7.16 | 7.18 | 7.14 | 7.15 | 6.95 | 905,700 |
| Feb 15, 2024 | 7.12 | 7.18 | 7.11 | 7.16 | 6.95 | 1,524,200 |
| Feb 14, 2024 | 7.13 | 7.17 | 7.11 | 7.13 | 6.93 | 1,532,400 |
| Feb 14, 2024 | 0.109 Dividend | |||||
| Feb 13, 2024 | 7.28 | 7.31 | 7.19 | 7.20 | 6.89 | 3,601,100 |
| Feb 12, 2024 | 7.29 | 7.34 | 7.28 | 7.34 | 7.02 | 2,140,400 |
| Feb 09, 2024 | 7.28 | 7.32 | 7.26 | 7.30 | 6.98 | 1,661,400 |
| Feb 08, 2024 | 7.28 | 7.28 | 7.24 | 7.25 | 6.94 | 1,289,400 |
| Feb 07, 2024 | 7.21 | 7.28 | 7.20 | 7.25 | 6.94 | 1,431,600 |
| Feb 06, 2024 | 7.19 | 7.22 | 7.18 | 7.20 | 6.89 | 950,000 |
| Feb 05, 2024 | 7.20 | 7.23 | 7.16 | 7.19 | 6.88 | 1,384,000 |
| Feb 02, 2024 | 7.17 | 7.25 | 7.17 | 7.23 | 6.92 | 1,352,500 |
| Feb 01, 2024 | 7.15 | 7.23 | 7.15 | 7.18 | 6.87 | 1,372,900 |
| Jan 31, 2024 | 7.17 | 7.17 | 7.12 | 7.13 | 6.82 | 1,118,700 |
| Jan 30, 2024 | 7.18 | 7.20 | 7.15 | 7.17 | 6.86 | 926,300 |
| Jan 29, 2024 | 7.14 | 7.20 | 7.12 | 7.19 | 6.88 | 1,009,900 |
| Jan 26, 2024 | 7.10 | 7.13 | 7.10 | 7.12 | 6.81 | 939,700 |
| Jan 25, 2024 | 7.12 | 7.14 | 7.09 | 7.11 | 6.80 | 1,305,000 |
| Jan 24, 2024 | 7.18 | 7.18 | 7.06 | 7.12 | 6.81 | 1,361,500 |
| Jan 23, 2024 | 7.16 | 7.19 | 7.15 | 7.18 | 6.87 | 1,065,300 |
| Jan 22, 2024 | 7.19 | 7.22 | 7.13 | 7.17 | 6.86 | 1,358,200 |
| Jan 19, 2024 | 7.12 | 7.20 | 7.07 | 7.20 | 6.89 | 1,364,400 |
| Jan 18, 2024 | 7.00 | 7.09 | 7.00 | 7.08 | 6.77 | 1,008,000 |
| Jan 17, 2024 | 7.02 | 7.04 | 6.95 | 6.97 | 6.67 | 1,461,500 |
| Jan 16, 2024 | 7.03 | 7.07 | 7.01 | 7.06 | 6.75 | 2,165,800 |
| Jan 12, 2024 | 7.09 | 7.12 | 7.02 | 7.06 | 6.75 | 2,250,200 |
| Jan 12, 2024 | 0.109 Dividend | |||||
| Jan 11, 2024 | 7.28 | 7.28 | 7.18 | 7.19 | 6.77 | 3,549,600 |
| Jan 10, 2024 | 7.28 | 7.28 | 7.25 | 7.26 | 6.84 | 1,549,800 |
| Jan 09, 2024 | 7.23 | 7.28 | 7.22 | 7.28 | 6.86 | 1,856,700 |
| Jan 08, 2024 | 7.22 | 7.23 | 7.20 | 7.21 | 6.79 | 1,534,400 |
| Jan 05, 2024 | 7.21 | 7.25 | 7.17 | 7.20 | 6.78 | 1,034,600 |
| Jan 04, 2024 | 7.17 | 7.22 | 7.17 | 7.22 | 6.80 | 1,016,800 |
| Jan 03, 2024 | 7.23 | 7.23 | 7.15 | 7.15 | 6.74 | 1,294,300 |
| Jan 02, 2024 | 7.17 | 7.28 | 7.15 | 7.22 | 6.80 | 1,534,900 |
| Dec 29, 2023 | 7.19 | 7.22 | 7.18 | 7.19 | 6.77 | 1,374,600 |
| Dec 28, 2023 | 7.15 | 7.20 | 7.15 | 7.19 | 6.77 | 1,254,200 |
| Dec 27, 2023 | 7.16 | 7.19 | 7.14 | 7.16 | 6.75 | 1,681,800 |
| Dec 26, 2023 | 7.24 | 7.24 | 7.16 | 7.20 | 6.78 | 2,087,300 |
| Dec 22, 2023 | 7.20 | 7.27 | 7.18 | 7.22 | 6.80 | 1,278,700 |
| Dec 21, 2023 | 7.22 | 7.22 | 7.17 | 7.22 | 6.80 | 1,086,300 |
| Dec 20, 2023 | 7.26 | 7.27 | 7.15 | 7.16 | 6.75 | 1,438,400 |
| Dec 19, 2023 | 7.25 | 7.30 | 7.23 | 7.27 | 6.85 | 1,473,600 |
| Dec 18, 2023 | 7.22 | 7.27 | 7.18 | 7.25 | 6.83 | 1,519,100 |
| Dec 15, 2023 | 7.28 | 7.31 | 7.22 | 7.23 | 6.81 | 1,535,100 |
| Dec 14, 2023 | 7.35 | 7.42 | 7.27 | 7.31 | 6.89 | 1,728,300 |
| Dec 14, 2023 | 0.123 Dividend | |||||
| Dec 13, 2023 | 7.50 | 7.52 | 7.42 | 7.49 | 6.94 | 3,401,500 |
| Dec 12, 2023 | 7.48 | 7.54 | 7.45 | 7.52 | 6.97 | 1,077,800 |
| Dec 11, 2023 | 7.41 | 7.50 | 7.40 | 7.49 | 6.94 | 1,178,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.