Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cornerstone Strategic Value Fund, Inc.
(NY:
CLM
)
7.670
UNCHANGED
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2023
7.820
7.870
7.770
7.790
928,524
-0.01(-0.13%)
Apr 27, 2023
7.730
7.800
7.730
7.800
754,904
+0.08(+1.04%)
Apr 26, 2023
7.700
7.780
7.690
7.720
780,152
+0.03(+0.39%)
Apr 25, 2023
7.680
7.690
7.630
7.690
746,336
+0.01(+0.13%)
Apr 24, 2023
7.630
7.690
7.610
7.680
750,802
+0.04(+0.52%)
Apr 21, 2023
7.600
7.660
7.570
7.640
921,088
+0.04(+0.53%)
Apr 20, 2023
7.560
7.600
7.540
7.600
702,189
+0.03(+0.40%)
Apr 19, 2023
7.540
7.580
7.530
7.570
699,614
+0.02(+0.26%)
Apr 18, 2023
7.620
7.650
7.540
7.550
900,246
-0.03(-0.40%)
Apr 17, 2023
7.550
7.620
7.550
7.580
991,585
-0.04(-0.52%)
Apr 14, 2023
7.690
7.720
7.560
7.620
935,981
-0.07(-0.91%)
Apr 13, 2023
7.750
7.750
7.660
7.690
1,303,743
-0.12(-1.54%)
Apr 12, 2023
7.890
7.910
7.800
7.810
2,148,630
-0.01(-0.13%)
Apr 11, 2023
7.860
7.900
7.820
7.820
1,992,156
-0.02(-0.26%)
Apr 10, 2023
7.800
7.880
7.790
7.840
1,083,619
+0.05(+0.64%)
Apr 06, 2023
7.820
7.870
7.740
7.790
769,300
-0.06(-0.76%)
Apr 05, 2023
7.850
7.870
7.770
7.850
563,619
+0.01(+0.13%)
Apr 04, 2023
7.900
7.920
7.770
7.840
894,372
-0.05(-0.63%)
Apr 03, 2023
7.790
7.930
7.780
7.890
1,069,835
+0.10(+1.28%)
Mar 31, 2023
7.830
7.955
7.760
7.790
1,635,689
+0.04(+0.52%)
Mar 30, 2023
7.560
7.750
7.546
7.750
846,341
+0.22(+2.92%)
Mar 29, 2023
7.460
7.540
7.460
7.530
784,282
+0.10(+1.35%)
Mar 28, 2023
7.460
7.490
7.420
7.430
569,483
-0.04(-0.54%)
Mar 27, 2023
7.550
7.575
7.441
7.470
1,008,756
-0.06(-0.80%)
Mar 24, 2023
7.570
7.570
7.480
7.530
546,333
-0.03(-0.40%)
Mar 23, 2023
7.570
7.620
7.460
7.560
858,446
+0.09(+1.20%)
Mar 22, 2023
7.640
7.640
7.460
7.470
899,518
-0.09(-1.19%)
Mar 21, 2023
7.590
7.651
7.530
7.560
1,157,801
+0.06(+0.80%)
Mar 20, 2023
7.360
7.540
7.360
7.500
1,351,125
+0.13(+1.76%)
Mar 17, 2023
7.280
7.380
7.230
7.370
1,214,162
+0.10(+1.38%)
Mar 16, 2023
7.310
7.380
7.180
7.270
2,469,516
-0.11(-1.49%)
Mar 15, 2023
7.350
7.545
7.300
7.380
2,045,663
-0.15(-1.99%)
Mar 14, 2023
7.600
7.620
7.390
7.530
2,231,486
-0.10(-1.31%)
Mar 13, 2023
7.650
7.830
7.530
7.630
2,781,195
-0.18(-2.30%)
Mar 10, 2023
8.000
8.010
7.725
7.810
3,788,484
-0.15(-1.88%)
Mar 09, 2023
8.100
8.100
7.950
7.960
1,610,173
-0.09(-1.12%)
Mar 08, 2023
8.080
8.080
8.020
8.050
1,219,915
-0.01(-0.12%)
Mar 07, 2023
8.110
8.110
8.010
8.060
1,578,787
+0.00(+0.00%)
Mar 06, 2023
8.120
8.130
8.060
8.060
1,322,821
-0.04(-0.49%)
Mar 03, 2023
8.060
8.140
8.059
8.100
1,071,682
+0.06(+0.75%)
Mar 02, 2023
8.020
8.050
7.960
8.040
1,342,809
+0.00(+0.00%)
Mar 01, 2023
8.050
8.070
8.019
8.040
1,167,946
+0.00(+0.00%)
Feb 28, 2023
8.090
8.120
8.010
8.040
1,255,695
+0.01(+0.12%)
Feb 27, 2023
8.190
8.190
8.030
8.030
1,619,165
+0.00(+0.00%)
Feb 24, 2023
8.060
8.090
7.990
8.030
1,415,418
-0.10(-1.23%)
Feb 23, 2023
8.100
8.170
8.050
8.130
1,025,841
+0.12(+1.50%)
Feb 22, 2023
8.070
8.130
8.000
8.010
1,014,507
-0.03(-0.37%)
Feb 21, 2023
8.080
8.110
8.010
8.040
1,429,202
-0.07(-0.86%)
Feb 17, 2023
8.130
8.160
8.080
8.110
986,866
-0.01(-0.12%)
Feb 16, 2023
8.110
8.210
8.060
8.120
1,024,946
-0.04(-0.49%)
Feb 15, 2023
8.110
8.220
8.110
8.160
957,220
+0.01(+0.12%)
Feb 14, 2023
8.130
8.230
8.100
8.150
1,350,548
-0.18(-2.16%)
Feb 13, 2023
8.280
8.400
8.280
8.330
3,176,739
+0.05(+0.60%)
Feb 10, 2023
8.330
8.350
8.190
8.280
1,469,262
-0.01(-0.12%)
Feb 09, 2023
8.450
8.450
8.280
8.290
1,391,512
-0.11(-1.31%)
Feb 08, 2023
8.410
8.440
8.350
8.400
1,096,525
-0.01(-0.12%)
Feb 07, 2023
8.420
8.430
8.240
8.410
1,681,825
+0.06(+0.72%)
Feb 06, 2023
8.420
8.420
8.300
8.350
1,433,966
-0.06(-0.71%)
Feb 03, 2023
8.320
8.455
8.250
8.410
2,083,643
+0.06(+0.72%)
Feb 02, 2023
8.240
8.440
8.240
8.350
1,948,132
+0.17(+2.08%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.