Skip to main content
logo
Cornerstone Strategic Investment Fund, Inc. (CLM)
NYSEAMERICAN: CLM · Real-Time Price · USD
8.34
+0.01 (0.12%)
At close: Oct 3, 2025, 4:00 PM EDT
8.33
-0.01 (-0.12%)
After-hours: Oct 3, 2025, 8:00 PM EDT

CLM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20258.348.378.338.348.340.12%1,258,119
Oct 2, 20258.348.348.318.338.330.12%995,234
Oct 1, 20258.288.328.278.328.320.48%1,139,236
Sep 30, 20258.218.308.218.288.280.49%1,620,341
Sep 29, 20258.218.248.208.248.240.24%1,015,154
Sep 26, 20258.178.228.168.228.220.61%712,935
Sep 25, 20258.168.188.118.178.17-0.12%1,496,640
Sep 24, 20258.178.208.168.188.18-772,057
Sep 23, 20258.208.218.168.188.18-0.24%845,441
Sep 22, 20258.168.228.168.208.20-861,211
Sep 19, 20258.208.228.188.208.20-0.12%1,164,543
Sep 18, 20258.138.218.138.218.211.23%926,500
Sep 17, 20258.108.158.108.118.11-1,638,408
Sep 16, 20258.168.178.098.118.11-0.73%1,633,088
Sep 15, 20258.208.238.168.178.17-1.68%1,494,467
Sep 12, 20258.228.318.228.318.191.22%6,629,675
Sep 11, 20258.188.238.188.218.090.37%1,385,341
Sep 10, 20258.228.228.188.188.06-0.24%1,282,442
Sep 9, 20258.188.218.188.208.080.24%1,375,338
Sep 8, 20258.228.248.178.188.06-0.37%1,564,093
Sep 5, 20258.208.238.168.218.090.24%1,192,227
Sep 4, 20258.148.208.138.198.070.86%1,193,588
Sep 3, 20258.128.158.108.128.000.25%914,629
Sep 2, 20258.118.128.048.107.98-0.37%1,955,388
Aug 29, 20258.168.208.138.138.01-0.25%1,547,417
Aug 28, 20258.128.168.128.158.030.37%746,624
Aug 27, 20258.138.138.118.128.00-0.12%838,096
Aug 26, 20258.148.148.108.138.01-789,260
Aug 25, 20258.088.138.078.138.010.49%1,148,967
Aug 22, 20258.038.108.018.097.970.75%1,202,896
Aug 21, 20258.018.068.018.037.91-0.62%1,193,236
Aug 20, 20257.988.087.938.087.961.00%1,583,688
Aug 19, 20258.078.077.998.007.88-0.74%1,514,261
Aug 18, 20258.098.098.058.067.94-0.12%1,059,477
Aug 15, 20258.118.118.058.077.95-1.59%1,197,180
Aug 14, 20258.208.218.178.207.960.12%4,363,935
Aug 13, 20258.218.218.158.197.950.24%1,787,664
Aug 12, 20258.148.188.128.177.930.86%1,418,476
Aug 11, 20258.178.228.108.107.86-0.61%1,850,101
Aug 8, 20258.138.178.128.157.910.37%1,049,326
Aug 7, 20258.128.148.098.127.880.12%948,947
Aug 6, 20258.058.128.048.117.870.87%1,211,041
Aug 5, 20258.068.078.038.047.80-0.12%791,075
Aug 4, 20258.028.098.028.057.810.25%1,408,867
Aug 1, 20258.058.097.988.037.79-0.74%1,795,738
Jul 31, 20258.148.158.088.097.85-1,342,152
Jul 30, 20258.088.128.068.097.85-0.37%879,081
Jul 29, 20258.118.128.098.127.88-774,630
Jul 28, 20258.158.188.078.127.88-0.37%924,526
Jul 25, 20258.188.198.138.157.91-0.49%986,101