Cornerstone Strategic Investment Fund, Inc. (CLM)
NYSEAMERICAN: CLM · Real-Time Price · USD
6.23
+0.06 (0.97%)
At close: Oct 21, 2026, 4:00 PM EDT
6.20
-0.03 (-0.48%)
Pre-market: Oct 22, 2026, 7:01 AM EDT
CLM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 6.18 | 6.27 | 6.17 | 6.23 | 6.23 | 0.97% | 1,388,711 |
| Oct 20, 2026 | 6.14 | 6.21 | 6.07 | 6.17 | 6.17 | 0.16% | 2,224,605 |
| Oct 19, 2026 | 6.18 | 6.23 | 6.13 | 6.16 | 6.16 | -0.32% | 1,807,769 |
| Oct 16, 2026 | 6.26 | 6.27 | 6.14 | 6.18 | 6.18 | -1.44% | 2,520,914 |
| Oct 15, 2026 | 6.25 | 6.32 | 6.20 | 6.27 | 6.27 | -0.61% | 2,771,289 |
| Oct 14, 2026 | 6.57 | 6.59 | 6.40 | 6.43 | 6.31 | -2.87% | 2,160,828 |
| Oct 13, 2026 | 6.61 | 6.65 | 6.57 | 6.62 | 6.49 | 0.15% | 1,829,260 |
| Oct 12, 2026 | 6.60 | 6.64 | 6.59 | 6.61 | 6.49 | 0.30% | 1,423,686 |
| Oct 9, 2026 | 6.47 | 6.60 | 6.47 | 6.59 | 6.47 | 2.01% | 2,276,380 |
| Oct 8, 2026 | 6.46 | 6.49 | 6.43 | 6.46 | 6.34 | -0.46% | 1,248,594 |
| Oct 7, 2026 | 6.51 | 6.51 | 6.44 | 6.49 | 6.37 | -0.46% | 2,106,880 |
| Oct 6, 2026 | 6.42 | 6.53 | 6.41 | 6.52 | 6.40 | 1.72% | 2,221,443 |
| Oct 5, 2026 | 6.36 | 6.43 | 6.33 | 6.41 | 6.29 | 0.47% | 1,607,040 |
| Oct 2, 2026 | 6.34 | 6.39 | 6.31 | 6.38 | 6.26 | 0.95% | 1,819,895 |
| Oct 1, 2026 | 6.37 | 6.39 | 6.29 | 6.32 | 6.20 | -1.25% | 2,292,902 |
| Sep 30, 2026 | 6.43 | 6.46 | 6.39 | 6.40 | 6.28 | 0.16% | 2,128,030 |
| Sep 29, 2026 | 6.41 | 6.41 | 6.33 | 6.39 | 6.27 | 0.16% | 1,303,483 |
| Sep 28, 2026 | 6.43 | 6.43 | 6.36 | 6.38 | 6.26 | -0.78% | 1,036,781 |
| Sep 25, 2026 | 6.39 | 6.45 | 6.37 | 6.43 | 6.31 | 0.78% | 1,613,845 |
| Sep 24, 2026 | 6.34 | 6.40 | 6.31 | 6.38 | 6.26 | 0.16% | 1,815,427 |
| Sep 23, 2026 | 6.36 | 6.38 | 6.32 | 6.37 | 6.25 | 0.16% | 1,310,633 |
| Sep 22, 2026 | 6.35 | 6.38 | 6.31 | 6.36 | 6.24 | 0.16% | 1,802,843 |
| Sep 21, 2026 | 6.32 | 6.38 | 6.30 | 6.35 | 6.23 | 0.79% | 2,739,395 |
| Sep 18, 2026 | 6.38 | 6.38 | 6.27 | 6.30 | 6.18 | -0.79% | 1,899,724 |
| Sep 17, 2026 | 6.32 | 6.42 | 6.29 | 6.35 | 6.23 | 1.11% | 2,493,785 |
| Sep 16, 2026 | 6.38 | 6.41 | 6.23 | 6.28 | 6.16 | -1.41% | 3,517,901 |
| Sep 15, 2026 | 6.40 | 6.44 | 6.28 | 6.37 | 6.25 | -0.45% | 3,470,248 |
| Sep 14, 2026 | 6.53 | 6.59 | 6.44 | 6.52 | 6.28 | -0.91% | 3,984,813 |
| Sep 11, 2026 | 6.60 | 6.65 | 6.57 | 6.58 | 6.34 | 0.15% | 2,382,244 |
| Sep 10, 2026 | 6.60 | 6.62 | 6.55 | 6.57 | 6.33 | -0.90% | 1,581,902 |
| Sep 9, 2026 | 6.62 | 6.64 | 6.61 | 6.63 | 6.38 | -0.30% | 1,244,234 |
| Sep 8, 2026 | 6.72 | 6.73 | 6.62 | 6.65 | 6.40 | -1.19% | 1,913,454 |
| Sep 4, 2026 | 6.75 | 6.76 | 6.72 | 6.73 | 6.48 | -0.30% | 926,258 |
| Sep 3, 2026 | 6.63 | 6.77 | 6.62 | 6.75 | 6.50 | 1.96% | 1,712,514 |
| Sep 2, 2026 | 6.57 | 6.66 | 6.57 | 6.62 | 6.37 | 0.76% | 1,503,289 |
| Sep 1, 2026 | 6.63 | 6.67 | 6.56 | 6.57 | 6.33 | -1.35% | 2,580,038 |
| Aug 31, 2026 | 6.64 | 6.71 | 6.61 | 6.66 | 6.41 | 0.60% | 2,947,076 |
| Aug 28, 2026 | 6.64 | 6.70 | 6.57 | 6.62 | 6.37 | -0.45% | 3,306,534 |
| Aug 27, 2026 | 6.67 | 6.68 | 6.61 | 6.65 | 6.40 | -0.60% | 2,712,553 |
| Aug 26, 2026 | 6.73 | 6.74 | 6.67 | 6.69 | 6.44 | -0.74% | 1,870,967 |
| Aug 25, 2026 | 6.73 | 6.77 | 6.65 | 6.74 | 6.49 | - | 2,973,904 |
| Aug 24, 2026 | 6.83 | 6.87 | 6.69 | 6.74 | 6.49 | -1.89% | 3,128,173 |
| Aug 21, 2026 | 6.82 | 6.87 | 6.81 | 6.87 | 6.61 | 1.03% | 1,614,895 |
| Aug 20, 2026 | 6.87 | 6.92 | 6.80 | 6.80 | 6.55 | -1.59% | 1,698,402 |
| Aug 19, 2026 | 6.86 | 6.96 | 6.86 | 6.91 | 6.65 | 1.02% | 2,361,512 |
| Aug 18, 2026 | 6.89 | 6.92 | 6.79 | 6.84 | 6.59 | -1.44% | 3,923,299 |
| Aug 17, 2026 | 6.97 | 7.00 | 6.88 | 6.94 | 6.68 | -5.58% | 8,617,557 |
| Aug 14, 2026 | 7.36 | 7.41 | 7.35 | 7.35 | 7.08 | -0.39% | 3,278,976 |
| Aug 13, 2026 | 7.52 | 7.57 | 7.48 | 7.50 | 7.10 | - | 4,419,293 |
| Aug 12, 2026 | 7.57 | 7.57 | 7.50 | 7.50 | 7.10 | -0.66% | 1,318,248 |