Cornerstone Strategic Investment Fund, Inc. (CLM)
NYSEAMERICAN: CLM · Real-Time Price · USD
7.83
+0.03 (0.32%)
May 14, 2026, 11:03 AM EDT - Market open
CLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 7.80 | 7.84 | 7.80 | 7.83 | - | 0.32% | 385,449 |
| May 13, 2026 | 7.75 | 7.84 | 7.75 | 7.80 | 7.80 | 0.78% | 1,393,693 |
| May 12, 2026 | 7.71 | 7.74 | 7.69 | 7.74 | 7.74 | 0.26% | 2,060,109 |
| May 11, 2026 | 7.70 | 7.75 | 7.70 | 7.72 | 7.72 | 0.39% | 1,383,596 |
| May 8, 2026 | 7.67 | 7.72 | 7.66 | 7.69 | 7.69 | 0.26% | 1,140,578 |
| May 7, 2026 | 7.71 | 7.73 | 7.61 | 7.67 | 7.67 | -0.13% | 1,721,861 |
| May 6, 2026 | 7.66 | 7.75 | 7.66 | 7.68 | 7.68 | 0.66% | 1,975,619 |
| May 5, 2026 | 7.60 | 7.65 | 7.58 | 7.63 | 7.63 | 0.79% | 1,004,926 |
| May 4, 2026 | 7.58 | 7.61 | 7.55 | 7.57 | 7.57 | -0.26% | 1,416,045 |
| May 1, 2026 | 7.63 | 7.73 | 7.56 | 7.59 | 7.59 | -0.13% | 1,500,863 |
| Apr 30, 2026 | 7.51 | 7.65 | 7.50 | 7.60 | 7.60 | 2.01% | 2,501,844 |
| Apr 29, 2026 | 7.44 | 7.46 | 7.42 | 7.45 | 7.45 | 0.40% | 838,753 |
| Apr 28, 2026 | 7.42 | 7.48 | 7.42 | 7.42 | 7.42 | -1.07% | 1,168,749 |
| Apr 27, 2026 | 7.44 | 7.52 | 7.43 | 7.50 | 7.50 | 0.67% | 1,156,942 |
| Apr 24, 2026 | 7.42 | 7.45 | 7.40 | 7.45 | 7.45 | 0.40% | 921,691 |
| Apr 23, 2026 | 7.43 | 7.47 | 7.40 | 7.42 | 7.42 | -0.67% | 1,244,678 |
| Apr 22, 2026 | 7.44 | 7.50 | 7.41 | 7.47 | 7.47 | 0.81% | 1,068,774 |
| Apr 21, 2026 | 7.49 | 7.53 | 7.40 | 7.41 | 7.41 | -1.33% | 1,659,065 |
| Apr 20, 2026 | 7.50 | 7.54 | 7.46 | 7.51 | 7.51 | -0.27% | 1,582,261 |
| Apr 17, 2026 | 7.52 | 7.62 | 7.52 | 7.53 | 7.53 | 0.94% | 1,740,517 |
| Apr 16, 2026 | 7.53 | 7.57 | 7.44 | 7.46 | 7.46 | -1.32% | 1,671,879 |
| Apr 15, 2026 | 7.54 | 7.62 | 7.51 | 7.56 | 7.56 | -2.20% | 1,570,579 |
| Apr 14, 2026 | 7.57 | 7.75 | 7.57 | 7.73 | 7.61 | 2.52% | 5,559,056 |
| Apr 13, 2026 | 7.40 | 7.55 | 7.37 | 7.54 | 7.42 | 1.62% | 2,933,966 |
| Apr 10, 2026 | 7.45 | 7.47 | 7.42 | 7.42 | 7.30 | - | 1,041,265 |
| Apr 9, 2026 | 7.37 | 7.48 | 7.34 | 7.42 | 7.30 | 0.54% | 1,181,370 |
| Apr 8, 2026 | 7.40 | 7.42 | 7.31 | 7.38 | 7.26 | 2.79% | 1,482,879 |
| Apr 7, 2026 | 7.24 | 7.25 | 7.14 | 7.18 | 7.07 | -1.24% | 1,805,983 |
| Apr 6, 2026 | 7.39 | 7.39 | 7.24 | 7.27 | 7.16 | -0.95% | 1,612,009 |
| Apr 2, 2026 | 7.24 | 7.36 | 7.17 | 7.34 | 7.22 | -0.54% | 1,034,267 |
| Apr 1, 2026 | 7.31 | 7.41 | 7.30 | 7.38 | 7.26 | 1.37% | 1,733,065 |
| Mar 31, 2026 | 7.00 | 7.30 | 6.99 | 7.28 | 7.17 | 4.45% | 2,323,516 |
| Mar 30, 2026 | 7.00 | 7.00 | 6.92 | 6.97 | 6.86 | 0.43% | 2,043,501 |
| Mar 27, 2026 | 7.05 | 7.07 | 6.93 | 6.94 | 6.83 | -2.39% | 2,492,464 |
| Mar 26, 2026 | 7.15 | 7.20 | 7.06 | 7.11 | 7.00 | -1.25% | 1,828,837 |
| Mar 25, 2026 | 7.23 | 7.25 | 7.14 | 7.20 | 7.09 | 0.56% | 1,169,880 |
| Mar 24, 2026 | 7.26 | 7.27 | 7.15 | 7.16 | 7.05 | -1.38% | 1,190,816 |
| Mar 23, 2026 | 7.24 | 7.33 | 7.22 | 7.26 | 7.15 | 0.55% | 1,450,678 |
| Mar 20, 2026 | 7.32 | 7.33 | 7.18 | 7.22 | 7.11 | -1.50% | 1,117,612 |
| Mar 19, 2026 | 7.25 | 7.35 | 7.25 | 7.33 | 7.21 | 0.27% | 1,498,870 |
| Mar 18, 2026 | 7.35 | 7.40 | 7.30 | 7.31 | 7.20 | -1.08% | 1,076,126 |
| Mar 17, 2026 | 7.41 | 7.45 | 7.35 | 7.39 | 7.27 | - | 1,223,199 |
| Mar 16, 2026 | 7.41 | 7.42 | 7.35 | 7.39 | 7.27 | -1.34% | 1,604,213 |
| Mar 13, 2026 | 7.52 | 7.58 | 7.48 | 7.49 | 7.25 | 0.40% | 6,517,725 |
| Mar 12, 2026 | 7.50 | 7.52 | 7.44 | 7.46 | 7.22 | -1.19% | 1,411,145 |
| Mar 11, 2026 | 7.57 | 7.64 | 7.45 | 7.55 | 7.31 | 0.13% | 1,583,533 |
| Mar 10, 2026 | 7.45 | 7.64 | 7.45 | 7.54 | 7.30 | 1.34% | 1,554,478 |
| Mar 9, 2026 | 7.31 | 7.47 | 7.22 | 7.44 | 7.20 | -0.27% | 3,233,336 |
| Mar 6, 2026 | 7.50 | 7.55 | 7.45 | 7.46 | 7.22 | -1.58% | 1,722,444 |
| Mar 5, 2026 | 7.60 | 7.62 | 7.53 | 7.58 | 7.34 | -0.66% | 2,009,204 |