Cornerstone Strategic Investment Fund, Inc. (CLM)
NYSEAMERICAN: CLM · Real-Time Price · USD
8.24
+0.10 (1.23%)
Jul 3, 2025, 1:00 PM - Market closed
CLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 8.15 | 8.24 | 8.14 | 8.24 | 8.24 | 1.23% | 939,848 |
| Jul 2, 2025 | 8.12 | 8.15 | 8.08 | 8.14 | 8.14 | 0.37% | 1,235,163 |
| Jul 1, 2025 | 8.11 | 8.19 | 8.11 | 8.11 | 8.11 | -0.12% | 1,801,517 |
| Jun 30, 2025 | 8.02 | 8.12 | 7.99 | 8.12 | 8.12 | 1.75% | 2,587,456 |
| Jun 27, 2025 | 7.95 | 7.99 | 7.94 | 7.98 | 7.98 | 0.38% | 1,090,811 |
| Jun 26, 2025 | 7.95 | 7.96 | 7.93 | 7.95 | 7.95 | -0.13% | 865,385 |
| Jun 25, 2025 | 7.99 | 8.00 | 7.94 | 7.96 | 7.96 | -0.38% | 888,850 |
| Jun 24, 2025 | 8.00 | 8.00 | 7.92 | 7.99 | 7.99 | 1.14% | 1,182,082 |
| Jun 23, 2025 | 7.77 | 7.90 | 7.70 | 7.90 | 7.90 | 1.67% | 1,823,860 |
| Jun 20, 2025 | 7.78 | 7.83 | 7.76 | 7.77 | 7.77 | -0.51% | 1,203,808 |
| Jun 18, 2025 | 7.80 | 7.87 | 7.79 | 7.81 | 7.81 | - | 947,036 |
| Jun 17, 2025 | 7.83 | 7.87 | 7.77 | 7.81 | 7.81 | -0.76% | 1,452,505 |
| Jun 16, 2025 | 7.85 | 7.93 | 7.83 | 7.87 | 7.87 | -1.13% | 1,912,927 |
| Jun 13, 2025 | 7.96 | 8.03 | 7.94 | 7.96 | 7.84 | -0.75% | 5,179,157 |
| Jun 12, 2025 | 8.03 | 8.05 | 7.98 | 8.02 | 7.90 | -0.12% | 1,654,628 |
| Jun 11, 2025 | 8.06 | 8.08 | 8.02 | 8.03 | 7.91 | - | 1,727,301 |
| Jun 10, 2025 | 8.03 | 8.05 | 7.98 | 8.03 | 7.91 | 0.37% | 1,771,583 |
| Jun 9, 2025 | 7.98 | 8.03 | 7.93 | 8.00 | 7.88 | 0.63% | 1,837,088 |
| Jun 6, 2025 | 7.92 | 7.98 | 7.91 | 7.95 | 7.83 | 0.89% | 1,379,349 |
| Jun 5, 2025 | 7.92 | 7.93 | 7.83 | 7.88 | 7.76 | -0.51% | 1,522,178 |
| Jun 4, 2025 | 7.88 | 7.94 | 7.87 | 7.92 | 7.80 | 0.64% | 1,296,536 |
| Jun 3, 2025 | 7.81 | 7.87 | 7.81 | 7.87 | 7.75 | 0.90% | 1,374,697 |
| Jun 2, 2025 | 7.77 | 7.84 | 7.71 | 7.80 | 7.68 | 0.39% | 1,819,469 |
| May 30, 2025 | 7.64 | 7.78 | 7.61 | 7.77 | 7.65 | 2.10% | 2,222,424 |
| May 29, 2025 | 7.55 | 7.62 | 7.47 | 7.61 | 7.49 | 1.47% | 1,651,508 |
| May 28, 2025 | 7.45 | 7.50 | 7.45 | 7.50 | 7.39 | 0.54% | 875,860 |
| May 27, 2025 | 7.35 | 7.46 | 7.33 | 7.46 | 7.35 | 2.19% | 1,805,818 |
| May 23, 2025 | 7.20 | 7.31 | 7.18 | 7.30 | 7.19 | -0.14% | 1,616,724 |
| May 22, 2025 | 7.32 | 7.35 | 7.29 | 7.31 | 7.20 | - | 1,207,850 |
| May 21, 2025 | 7.38 | 7.43 | 7.28 | 7.31 | 7.20 | -1.88% | 1,256,659 |
| May 20, 2025 | 7.42 | 7.46 | 7.39 | 7.45 | 7.34 | - | 1,192,410 |
| May 19, 2025 | 7.26 | 7.45 | 7.25 | 7.45 | 7.34 | 1.78% | 1,747,019 |
| May 16, 2025 | 7.25 | 7.34 | 7.22 | 7.32 | 7.21 | 1.24% | 1,792,566 |
| May 15, 2025 | 7.18 | 7.26 | 7.10 | 7.23 | 7.12 | -1.50% | 1,945,732 |
| May 14, 2025 | 7.37 | 7.38 | 7.33 | 7.34 | 7.11 | -0.27% | 2,664,230 |
| May 13, 2025 | 7.25 | 7.40 | 7.25 | 7.36 | 7.13 | 2.08% | 4,285,866 |
| May 12, 2025 | 7.16 | 7.29 | 7.13 | 7.21 | 6.98 | 2.12% | 2,451,199 |
| May 9, 2025 | 7.12 | 7.12 | 7.02 | 7.06 | 6.84 | -0.28% | 1,337,461 |
| May 8, 2025 | 7.02 | 7.12 | 7.01 | 7.08 | 6.86 | 1.14% | 1,543,138 |
| May 7, 2025 | 7.01 | 7.05 | 6.98 | 7.00 | 6.78 | - | 1,591,021 |
| May 6, 2025 | 7.01 | 7.04 | 6.99 | 7.00 | 6.78 | -1.13% | 1,709,784 |
| May 5, 2025 | 7.09 | 7.09 | 7.06 | 7.08 | 6.86 | -0.42% | 1,383,993 |
| May 2, 2025 | 7.05 | 7.15 | 7.04 | 7.11 | 6.89 | 1.28% | 1,745,843 |
| May 1, 2025 | 7.00 | 7.06 | 6.99 | 7.02 | 6.80 | 1.30% | 1,434,735 |
| Apr 30, 2025 | 6.88 | 7.01 | 6.82 | 6.93 | 6.71 | -0.57% | 1,766,269 |
| Apr 29, 2025 | 6.93 | 6.99 | 6.90 | 6.97 | 6.75 | 0.43% | 1,533,180 |
| Apr 28, 2025 | 6.97 | 7.02 | 6.94 | 6.94 | 6.72 | -0.86% | 1,015,862 |
| Apr 25, 2025 | 6.98 | 7.05 | 6.97 | 7.00 | 6.78 | 0.29% | 1,370,358 |
| Apr 24, 2025 | 6.83 | 6.99 | 6.81 | 6.98 | 6.76 | 2.20% | 1,492,049 |
| Apr 23, 2025 | 6.88 | 6.96 | 6.80 | 6.83 | 6.61 | 1.19% | 1,518,909 |