Cornerstone Strategic Investment Fund, Inc. (CLM)
NYSEAMERICAN: CLM · Real-Time Price · USD
6.83
+0.08 (1.19%)
Apr 23, 2025, 4:00 PM EDT - Market closed
CLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 6.88 | 6.96 | 6.80 | 6.83 | 6.83 | 1.19% | 1,518,909 |
| Apr 22, 2025 | 6.74 | 6.78 | 6.69 | 6.75 | 6.75 | 1.35% | 1,305,700 |
| Apr 21, 2025 | 6.70 | 6.76 | 6.57 | 6.66 | 6.66 | -3.76% | 4,460,066 |
| Apr 17, 2025 | 6.94 | 7.00 | 6.85 | 6.92 | 6.92 | 0.73% | 4,246,524 |
| Apr 16, 2025 | 7.08 | 7.08 | 6.78 | 6.87 | 6.87 | -3.78% | 4,598,043 |
| Apr 15, 2025 | 7.20 | 7.23 | 7.10 | 7.14 | 7.14 | -2.72% | 5,740,334 |
| Apr 14, 2025 | 7.28 | 7.35 | 7.18 | 7.34 | 7.22 | 2.23% | 5,110,833 |
| Apr 11, 2025 | 7.09 | 7.24 | 6.96 | 7.18 | 7.06 | 0.98% | 3,234,277 |
| Apr 10, 2025 | 7.14 | 7.23 | 6.92 | 7.11 | 6.99 | -2.47% | 3,174,840 |
| Apr 9, 2025 | 6.65 | 7.30 | 6.55 | 7.29 | 7.17 | 8.48% | 4,458,479 |
| Apr 8, 2025 | 7.16 | 7.17 | 6.70 | 6.72 | 6.61 | -0.44% | 4,536,809 |
| Apr 7, 2025 | 6.42 | 6.98 | 6.16 | 6.75 | 6.64 | -1.46% | 5,767,311 |
| Apr 4, 2025 | 7.03 | 7.05 | 6.62 | 6.85 | 6.74 | -4.46% | 4,425,671 |
| Apr 3, 2025 | 7.26 | 7.39 | 7.15 | 7.17 | 7.05 | -4.14% | 2,438,925 |
| Apr 2, 2025 | 7.40 | 7.48 | 7.40 | 7.48 | 7.35 | 0.54% | 1,035,195 |
| Apr 1, 2025 | 7.43 | 7.50 | 7.36 | 7.44 | 7.32 | 0.13% | 1,025,205 |
| Mar 31, 2025 | 7.30 | 7.54 | 7.06 | 7.43 | 7.31 | 0.54% | 3,113,788 |
| Mar 28, 2025 | 7.53 | 7.56 | 7.36 | 7.39 | 7.27 | -2.64% | 1,630,186 |
| Mar 27, 2025 | 7.59 | 7.60 | 7.53 | 7.59 | 7.46 | -0.13% | 791,603 |
| Mar 26, 2025 | 7.68 | 7.68 | 7.57 | 7.60 | 7.47 | -0.91% | 974,655 |
| Mar 25, 2025 | 7.65 | 7.68 | 7.64 | 7.67 | 7.54 | 0.52% | 915,170 |
| Mar 24, 2025 | 7.58 | 7.66 | 7.56 | 7.63 | 7.50 | 1.46% | 1,081,137 |
| Mar 21, 2025 | 7.47 | 7.53 | 7.45 | 7.52 | 7.39 | 0.13% | 1,284,149 |
| Mar 20, 2025 | 7.45 | 7.53 | 7.44 | 7.51 | 7.38 | 0.54% | 1,045,352 |
| Mar 19, 2025 | 7.59 | 7.63 | 7.44 | 7.47 | 7.34 | -1.32% | 3,279,457 |
| Mar 18, 2025 | 7.65 | 7.66 | 7.57 | 7.57 | 7.44 | -1.05% | 1,474,088 |
| Mar 17, 2025 | 7.68 | 7.70 | 7.63 | 7.65 | 7.52 | -0.52% | 1,376,139 |
| Mar 14, 2025 | 7.65 | 7.71 | 7.61 | 7.69 | 7.56 | -0.13% | 1,771,194 |
| Mar 13, 2025 | 7.83 | 7.87 | 7.70 | 7.70 | 7.45 | -0.90% | 3,777,834 |
| Mar 12, 2025 | 7.80 | 7.81 | 7.71 | 7.77 | 7.52 | 0.65% | 1,821,656 |
| Mar 11, 2025 | 7.68 | 7.81 | 7.68 | 7.72 | 7.47 | 0.26% | 2,150,113 |
| Mar 10, 2025 | 7.76 | 7.89 | 7.63 | 7.70 | 7.45 | -2.53% | 2,736,297 |
| Mar 7, 2025 | 7.90 | 7.95 | 7.73 | 7.90 | 7.65 | -0.25% | 2,287,618 |
| Mar 6, 2025 | 7.93 | 8.03 | 7.84 | 7.92 | 7.67 | -0.75% | 1,687,646 |
| Mar 5, 2025 | 7.98 | 7.99 | 7.86 | 7.98 | 7.72 | 0.76% | 1,634,665 |
| Mar 4, 2025 | 7.86 | 8.02 | 7.68 | 7.92 | 7.67 | 0.51% | 2,624,763 |
| Mar 3, 2025 | 8.00 | 8.06 | 7.81 | 7.88 | 7.63 | -0.25% | 2,906,789 |
| Feb 28, 2025 | 7.71 | 7.94 | 7.65 | 7.90 | 7.65 | 2.46% | 3,328,704 |
| Feb 27, 2025 | 8.00 | 8.02 | 7.63 | 7.71 | 7.46 | -3.14% | 6,379,239 |
| Feb 26, 2025 | 8.28 | 8.31 | 7.83 | 7.96 | 7.70 | -3.28% | 6,161,342 |
| Feb 25, 2025 | 8.15 | 8.28 | 8.11 | 8.23 | 7.97 | 0.73% | 2,844,125 |
| Feb 24, 2025 | 8.23 | 8.34 | 8.12 | 8.17 | 7.91 | -7.89% | 7,675,738 |
| Feb 21, 2025 | 8.95 | 8.95 | 8.84 | 8.87 | 8.58 | -1.00% | 2,979,752 |
| Feb 20, 2025 | 8.92 | 8.96 | 8.88 | 8.96 | 8.67 | 0.45% | 2,083,618 |
| Feb 19, 2025 | 8.95 | 8.95 | 8.91 | 8.92 | 8.63 | - | 1,139,023 |
| Feb 18, 2025 | 8.95 | 8.97 | 8.91 | 8.92 | 8.63 | -0.45% | 1,848,399 |
| Feb 14, 2025 | 8.98 | 8.99 | 8.90 | 8.96 | 8.67 | -1.43% | 1,727,385 |
| Feb 13, 2025 | 9.02 | 9.10 | 9.01 | 9.09 | 8.68 | 0.89% | 4,146,470 |
| Feb 12, 2025 | 8.93 | 9.02 | 8.92 | 9.01 | 8.60 | 0.33% | 2,407,063 |
| Feb 11, 2025 | 8.97 | 9.00 | 8.95 | 8.98 | 8.57 | 0.11% | 1,832,702 |