Cornerstone Strategic Investment Fund, Inc. (CLM)
NYSEAMERICAN: CLM · Real-Time Price · USD
7.36
+0.01 (0.11%)
Jun 24, 2026, 2:27 PM EDT - Market open
CLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 7.35 | 7.41 | 7.33 | 7.37 | - | 0.27% | 602,308 |
| Jun 23, 2026 | 7.41 | 7.45 | 7.34 | 7.35 | 7.35 | -1.34% | 1,514,895 |
| Jun 22, 2026 | 7.47 | 7.51 | 7.45 | 7.45 | 7.45 | -0.40% | 1,321,521 |
| Jun 18, 2026 | 7.47 | 7.49 | 7.46 | 7.48 | 7.48 | 0.81% | 1,190,516 |
| Jun 17, 2026 | 7.42 | 7.47 | 7.41 | 7.42 | 7.42 | - | 1,263,450 |
| Jun 16, 2026 | 7.49 | 7.51 | 7.39 | 7.42 | 7.42 | -0.93% | 1,539,824 |
| Jun 15, 2026 | 7.46 | 7.52 | 7.45 | 7.49 | 7.49 | 1.37% | 1,981,751 |
| Jun 12, 2026 | 7.54 | 7.56 | 7.48 | 7.51 | 7.39 | -0.13% | 4,605,581 |
| Jun 11, 2026 | 7.42 | 7.53 | 7.41 | 7.52 | 7.40 | 1.48% | 1,649,385 |
| Jun 10, 2026 | 7.49 | 7.53 | 7.39 | 7.41 | 7.29 | -1.85% | 2,823,821 |
| Jun 9, 2026 | 7.65 | 7.65 | 7.49 | 7.55 | 7.43 | -0.53% | 1,574,255 |
| Jun 8, 2026 | 7.56 | 7.62 | 7.53 | 7.59 | 7.47 | 0.66% | 1,749,311 |
| Jun 5, 2026 | 7.58 | 7.66 | 7.50 | 7.54 | 7.42 | -1.18% | 1,725,417 |
| Jun 4, 2026 | 7.54 | 7.66 | 7.54 | 7.63 | 7.51 | 0.39% | 858,604 |
| Jun 3, 2026 | 7.61 | 7.63 | 7.55 | 7.60 | 7.48 | -0.13% | 1,107,399 |
| Jun 2, 2026 | 7.60 | 7.65 | 7.57 | 7.61 | 7.49 | -0.13% | 1,120,196 |
| Jun 1, 2026 | 7.65 | 7.68 | 7.60 | 7.62 | 7.50 | -0.52% | 1,285,340 |
| May 29, 2026 | 7.63 | 7.77 | 7.63 | 7.66 | 7.54 | 0.52% | 2,327,538 |
| May 28, 2026 | 7.60 | 7.64 | 7.58 | 7.62 | 7.50 | -0.13% | 987,796 |
| May 27, 2026 | 7.59 | 7.66 | 7.58 | 7.63 | 7.51 | 0.66% | 1,116,367 |
| May 26, 2026 | 7.55 | 7.62 | 7.54 | 7.58 | 7.46 | 0.40% | 1,114,093 |
| May 22, 2026 | 7.55 | 7.57 | 7.53 | 7.55 | 7.43 | 0.27% | 889,229 |
| May 21, 2026 | 7.56 | 7.56 | 7.52 | 7.53 | 7.41 | -0.66% | 840,132 |
| May 20, 2026 | 7.48 | 7.58 | 7.48 | 7.58 | 7.46 | 1.74% | 1,022,816 |
| May 19, 2026 | 7.37 | 7.49 | 7.36 | 7.45 | 7.33 | 0.40% | 1,475,177 |
| May 18, 2026 | 7.56 | 7.57 | 7.40 | 7.42 | 7.30 | -1.98% | 2,416,158 |
| May 15, 2026 | 7.61 | 7.67 | 7.57 | 7.57 | 7.45 | -1.67% | 1,636,815 |
| May 14, 2026 | 7.80 | 7.84 | 7.77 | 7.82 | 7.57 | 0.26% | 4,924,590 |
| May 13, 2026 | 7.75 | 7.84 | 7.75 | 7.80 | 7.55 | 0.78% | 1,401,500 |
| May 12, 2026 | 7.71 | 7.74 | 7.69 | 7.74 | 7.50 | 0.26% | 2,072,217 |
| May 11, 2026 | 7.70 | 7.75 | 7.70 | 7.72 | 7.48 | 0.39% | 1,397,338 |
| May 8, 2026 | 7.67 | 7.72 | 7.66 | 7.69 | 7.45 | 0.26% | 1,149,723 |
| May 7, 2026 | 7.71 | 7.73 | 7.61 | 7.67 | 7.43 | -0.13% | 1,729,450 |
| May 6, 2026 | 7.66 | 7.75 | 7.66 | 7.68 | 7.44 | 0.66% | 1,990,562 |
| May 5, 2026 | 7.60 | 7.65 | 7.58 | 7.63 | 7.39 | 0.79% | 1,018,555 |
| May 4, 2026 | 7.58 | 7.61 | 7.55 | 7.57 | 7.33 | -0.26% | 1,421,287 |
| May 1, 2026 | 7.63 | 7.73 | 7.56 | 7.59 | 7.35 | -0.13% | 1,512,792 |
| Apr 30, 2026 | 7.51 | 7.65 | 7.50 | 7.60 | 7.36 | 2.01% | 2,505,391 |
| Apr 29, 2026 | 7.44 | 7.46 | 7.42 | 7.45 | 7.22 | 0.40% | 851,389 |
| Apr 28, 2026 | 7.42 | 7.48 | 7.42 | 7.42 | 7.19 | -1.07% | 1,183,165 |
| Apr 27, 2026 | 7.44 | 7.52 | 7.43 | 7.50 | 7.26 | 0.67% | 1,186,712 |
| Apr 24, 2026 | 7.42 | 7.45 | 7.40 | 7.45 | 7.22 | 0.40% | 947,038 |
| Apr 23, 2026 | 7.43 | 7.47 | 7.40 | 7.42 | 7.19 | -0.67% | 1,248,449 |
| Apr 22, 2026 | 7.44 | 7.50 | 7.41 | 7.47 | 7.23 | 0.81% | 1,106,023 |
| Apr 21, 2026 | 7.49 | 7.53 | 7.40 | 7.41 | 7.18 | -1.33% | 1,674,356 |
| Apr 20, 2026 | 7.50 | 7.54 | 7.46 | 7.51 | 7.27 | -0.27% | 1,584,050 |
| Apr 17, 2026 | 7.52 | 7.62 | 7.52 | 7.53 | 7.29 | 0.94% | 1,771,151 |
| Apr 16, 2026 | 7.53 | 7.57 | 7.44 | 7.46 | 7.23 | -1.32% | 1,677,681 |
| Apr 15, 2026 | 7.54 | 7.62 | 7.51 | 7.56 | 7.32 | -0.64% | 1,581,545 |
| Apr 14, 2026 | 7.57 | 7.75 | 7.57 | 7.73 | 7.37 | 2.52% | 5,568,942 |