Cornerstone Strategic Investment Fund, Inc. (CLM)
NYSEAMERICAN: CLM · Real-Time Price · USD
7.31
+0.03 (0.41%)
Apr 1, 2026, 9:13 AM EDT - Market open
CLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 7.00 | 7.30 | 6.99 | 7.28 | 7.28 | 4.45% | 2,281,886 |
| Mar 30, 2026 | 7.00 | 7.00 | 6.92 | 6.97 | 6.97 | 0.43% | 1,921,602 |
| Mar 27, 2026 | 7.05 | 7.07 | 6.93 | 6.94 | 6.94 | -2.39% | 2,470,927 |
| Mar 26, 2026 | 7.15 | 7.20 | 7.06 | 7.11 | 7.11 | -1.25% | 1,817,339 |
| Mar 25, 2026 | 7.23 | 7.25 | 7.14 | 7.20 | 7.20 | 0.56% | 1,166,928 |
| Mar 24, 2026 | 7.26 | 7.27 | 7.15 | 7.16 | 7.16 | -1.38% | 1,148,131 |
| Mar 23, 2026 | 7.24 | 7.33 | 7.22 | 7.26 | 7.26 | 0.55% | 1,438,261 |
| Mar 20, 2026 | 7.32 | 7.33 | 7.18 | 7.22 | 7.22 | -1.50% | 1,083,531 |
| Mar 19, 2026 | 7.25 | 7.35 | 7.25 | 7.33 | 7.33 | 0.27% | 1,497,803 |
| Mar 18, 2026 | 7.35 | 7.40 | 7.30 | 7.31 | 7.31 | -1.08% | 1,035,096 |
| Mar 17, 2026 | 7.41 | 7.45 | 7.35 | 7.39 | 7.39 | - | 1,218,381 |
| Mar 16, 2026 | 7.41 | 7.42 | 7.35 | 7.39 | 7.39 | -1.34% | 1,601,053 |
| Mar 13, 2026 | 7.52 | 7.58 | 7.48 | 7.49 | 7.37 | 0.40% | 6,517,725 |
| Mar 12, 2026 | 7.50 | 7.52 | 7.44 | 7.46 | 7.34 | -1.19% | 1,411,145 |
| Mar 11, 2026 | 7.57 | 7.64 | 7.45 | 7.55 | 7.43 | 0.13% | 1,583,533 |
| Mar 10, 2026 | 7.45 | 7.64 | 7.45 | 7.54 | 7.42 | 1.34% | 1,554,478 |
| Mar 9, 2026 | 7.31 | 7.47 | 7.22 | 7.44 | 7.32 | -0.27% | 3,233,336 |
| Mar 6, 2026 | 7.50 | 7.55 | 7.45 | 7.46 | 7.34 | -1.58% | 1,722,444 |
| Mar 5, 2026 | 7.60 | 7.62 | 7.53 | 7.58 | 7.46 | -0.66% | 2,009,204 |
| Mar 4, 2026 | 7.55 | 7.65 | 7.54 | 7.63 | 7.51 | 1.73% | 1,516,316 |
| Mar 3, 2026 | 7.57 | 7.64 | 7.44 | 7.50 | 7.38 | -2.85% | 2,746,040 |
| Mar 2, 2026 | 7.52 | 7.77 | 7.50 | 7.72 | 7.59 | -1.03% | 1,727,614 |
| Feb 27, 2026 | 7.67 | 7.95 | 7.62 | 7.80 | 7.67 | 1.04% | 2,299,195 |
| Feb 26, 2026 | 7.93 | 7.94 | 7.66 | 7.72 | 7.59 | -2.53% | 2,420,911 |
| Feb 25, 2026 | 7.90 | 7.95 | 7.86 | 7.92 | 7.79 | 0.38% | 1,877,126 |
| Feb 24, 2026 | 7.75 | 7.91 | 7.73 | 7.89 | 7.76 | 2.07% | 1,964,209 |
| Feb 23, 2026 | 7.57 | 7.76 | 7.54 | 7.73 | 7.60 | 2.93% | 2,306,561 |
| Feb 20, 2026 | 7.15 | 7.63 | 7.15 | 7.51 | 7.39 | 3.87% | 3,774,861 |
| Feb 19, 2026 | 7.18 | 7.35 | 7.05 | 7.23 | 7.11 | -1.36% | 5,580,485 |
| Feb 18, 2026 | 7.74 | 7.75 | 7.14 | 7.33 | 7.21 | -5.30% | 9,830,541 |
| Feb 17, 2026 | 7.88 | 7.90 | 7.70 | 7.74 | 7.61 | -3.73% | 4,273,666 |
| Feb 13, 2026 | 8.01 | 8.06 | 7.91 | 8.04 | 7.79 | 0.37% | 7,776,656 |
| Feb 12, 2026 | 8.08 | 8.08 | 7.98 | 8.01 | 7.76 | -0.62% | 2,531,355 |
| Feb 11, 2026 | 8.14 | 8.14 | 8.03 | 8.06 | 7.81 | - | 1,946,603 |
| Feb 10, 2026 | 8.15 | 8.15 | 8.04 | 8.06 | 7.81 | -0.74% | 1,491,866 |
| Feb 9, 2026 | 8.15 | 8.15 | 8.09 | 8.12 | 7.87 | -0.25% | 2,027,832 |
| Feb 6, 2026 | 8.04 | 8.14 | 8.02 | 8.14 | 7.89 | 1.75% | 1,728,276 |
| Feb 5, 2026 | 8.07 | 8.08 | 7.94 | 8.00 | 7.75 | -1.23% | 3,866,660 |
| Feb 4, 2026 | 8.22 | 8.22 | 8.08 | 8.10 | 7.85 | -1.22% | 3,061,579 |
| Feb 3, 2026 | 8.34 | 8.35 | 8.07 | 8.20 | 7.95 | -1.32% | 5,774,364 |
| Feb 2, 2026 | 8.30 | 8.36 | 8.29 | 8.31 | 8.05 | 0.12% | 3,125,650 |
| Jan 30, 2026 | 8.28 | 8.36 | 8.27 | 8.30 | 8.04 | 0.36% | 2,111,992 |
| Jan 29, 2026 | 8.32 | 8.32 | 8.20 | 8.27 | 8.01 | -0.12% | 1,781,921 |
| Jan 28, 2026 | 8.33 | 8.36 | 8.27 | 8.28 | 8.02 | -0.60% | 1,805,208 |
| Jan 27, 2026 | 8.35 | 8.37 | 8.31 | 8.33 | 8.07 | - | 1,042,329 |
| Jan 26, 2026 | 8.30 | 8.35 | 8.29 | 8.33 | 8.07 | 0.36% | 1,146,042 |
| Jan 23, 2026 | 8.30 | 8.33 | 8.29 | 8.30 | 8.04 | -0.12% | 1,163,503 |
| Jan 22, 2026 | 8.28 | 8.33 | 8.28 | 8.31 | 8.05 | 0.73% | 1,014,917 |
| Jan 21, 2026 | 8.23 | 8.29 | 8.22 | 8.25 | 7.99 | 0.36% | 1,428,153 |
| Jan 20, 2026 | 8.27 | 8.30 | 8.22 | 8.22 | 7.96 | -1.44% | 3,129,431 |