Cornerstone Strategic Investment Fund, Inc. (CLM)
NYSEAMERICAN: CLM · Real-Time Price · USD
6.32
-0.08 (-1.25%)
Oct 1, 2026, 4:00 PM EDT - Market closed
CLM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 6.37 | 6.39 | 6.29 | 6.32 | 6.32 | -1.25% | 2,287,621 |
| Sep 30, 2026 | 6.43 | 6.46 | 6.39 | 6.40 | 6.40 | 0.16% | 2,105,450 |
| Sep 29, 2026 | 6.41 | 6.41 | 6.33 | 6.39 | 6.39 | 0.16% | 1,300,405 |
| Sep 28, 2026 | 6.43 | 6.43 | 6.36 | 6.38 | 6.38 | -0.78% | 1,024,548 |
| Sep 25, 2026 | 6.39 | 6.45 | 6.37 | 6.43 | 6.43 | 0.78% | 1,609,165 |
| Sep 24, 2026 | 6.34 | 6.40 | 6.31 | 6.38 | 6.38 | 0.16% | 1,802,137 |
| Sep 23, 2026 | 6.36 | 6.38 | 6.32 | 6.37 | 6.37 | 0.16% | 1,303,516 |
| Sep 22, 2026 | 6.35 | 6.38 | 6.31 | 6.36 | 6.36 | 0.16% | 1,787,300 |
| Sep 21, 2026 | 6.32 | 6.38 | 6.30 | 6.35 | 6.35 | 0.79% | 2,728,701 |
| Sep 18, 2026 | 6.38 | 6.38 | 6.27 | 6.30 | 6.30 | -0.79% | 1,842,222 |
| Sep 17, 2026 | 6.32 | 6.42 | 6.29 | 6.35 | 6.35 | 1.11% | 2,487,710 |
| Sep 16, 2026 | 6.38 | 6.41 | 6.23 | 6.28 | 6.28 | -1.41% | 3,502,383 |
| Sep 15, 2026 | 6.40 | 6.44 | 6.28 | 6.37 | 6.37 | -0.45% | 3,454,582 |
| Sep 14, 2026 | 6.53 | 6.59 | 6.44 | 6.52 | 6.40 | -0.91% | 3,968,785 |
| Sep 11, 2026 | 6.60 | 6.65 | 6.57 | 6.58 | 6.46 | 0.15% | 2,382,244 |
| Sep 10, 2026 | 6.60 | 6.62 | 6.55 | 6.57 | 6.45 | -0.90% | 1,581,902 |
| Sep 9, 2026 | 6.62 | 6.64 | 6.61 | 6.63 | 6.51 | -0.30% | 1,244,234 |
| Sep 8, 2026 | 6.72 | 6.73 | 6.62 | 6.65 | 6.53 | -1.19% | 1,913,454 |
| Sep 4, 2026 | 6.75 | 6.76 | 6.72 | 6.73 | 6.60 | -0.30% | 926,258 |
| Sep 3, 2026 | 6.63 | 6.77 | 6.62 | 6.75 | 6.62 | 1.96% | 1,712,514 |
| Sep 2, 2026 | 6.57 | 6.66 | 6.57 | 6.62 | 6.50 | 0.76% | 1,503,289 |
| Sep 1, 2026 | 6.63 | 6.67 | 6.56 | 6.57 | 6.45 | -1.35% | 2,580,038 |
| Aug 31, 2026 | 6.64 | 6.71 | 6.61 | 6.66 | 6.54 | 0.60% | 2,947,076 |
| Aug 28, 2026 | 6.64 | 6.70 | 6.57 | 6.62 | 6.50 | -0.45% | 3,306,534 |
| Aug 27, 2026 | 6.67 | 6.68 | 6.61 | 6.65 | 6.53 | -0.60% | 2,712,553 |
| Aug 26, 2026 | 6.73 | 6.74 | 6.67 | 6.69 | 6.57 | -0.74% | 1,870,967 |
| Aug 25, 2026 | 6.73 | 6.77 | 6.65 | 6.74 | 6.61 | - | 2,973,904 |
| Aug 24, 2026 | 6.83 | 6.87 | 6.69 | 6.74 | 6.61 | -1.89% | 3,128,173 |
| Aug 21, 2026 | 6.82 | 6.87 | 6.81 | 6.87 | 6.74 | 1.03% | 1,614,895 |
| Aug 20, 2026 | 6.87 | 6.92 | 6.80 | 6.80 | 6.67 | -1.59% | 1,698,402 |
| Aug 19, 2026 | 6.86 | 6.96 | 6.86 | 6.91 | 6.78 | 1.02% | 2,361,512 |
| Aug 18, 2026 | 6.89 | 6.92 | 6.79 | 6.84 | 6.71 | -1.44% | 3,923,299 |
| Aug 17, 2026 | 6.97 | 7.00 | 6.88 | 6.94 | 6.81 | -5.58% | 8,617,557 |
| Aug 14, 2026 | 7.36 | 7.41 | 7.35 | 7.35 | 7.21 | -0.39% | 3,278,976 |
| Aug 13, 2026 | 7.52 | 7.57 | 7.48 | 7.50 | 7.24 | - | 4,419,293 |
| Aug 12, 2026 | 7.57 | 7.57 | 7.50 | 7.50 | 7.24 | -0.66% | 1,318,248 |
| Aug 11, 2026 | 7.54 | 7.56 | 7.50 | 7.55 | 7.29 | 0.53% | 1,589,315 |
| Aug 10, 2026 | 7.52 | 7.54 | 7.48 | 7.51 | 7.25 | -0.53% | 1,220,674 |
| Aug 7, 2026 | 7.46 | 7.55 | 7.46 | 7.55 | 7.29 | 1.34% | 1,310,801 |
| Aug 6, 2026 | 7.47 | 7.51 | 7.43 | 7.45 | 7.19 | -0.27% | 1,068,339 |
| Aug 5, 2026 | 7.46 | 7.52 | 7.46 | 7.47 | 7.21 | - | 1,242,046 |
| Aug 4, 2026 | 7.41 | 7.47 | 7.39 | 7.47 | 7.21 | 0.95% | 1,569,147 |
| Aug 3, 2026 | 7.43 | 7.46 | 7.40 | 7.40 | 7.14 | -0.54% | 1,672,665 |
| Jul 31, 2026 | 7.38 | 7.44 | 7.36 | 7.44 | 7.18 | 1.64% | 2,000,879 |
| Jul 30, 2026 | 7.29 | 7.32 | 7.27 | 7.32 | 7.07 | 0.83% | 1,092,706 |
| Jul 29, 2026 | 7.37 | 7.40 | 7.22 | 7.26 | 7.01 | -1.63% | 3,259,532 |
| Jul 28, 2026 | 7.28 | 7.39 | 7.28 | 7.38 | 7.13 | 1.37% | 1,520,738 |
| Jul 27, 2026 | 7.28 | 7.36 | 7.28 | 7.28 | 7.03 | - | 1,097,698 |
| Jul 24, 2026 | 7.18 | 7.33 | 7.16 | 7.28 | 7.03 | 1.68% | 1,645,052 |
| Jul 23, 2026 | 7.40 | 7.42 | 7.10 | 7.16 | 6.91 | -3.76% | 4,035,098 |