Cornerstone Strategic Investment Fund, Inc. (CLM)
NYSEAMERICAN: CLM · Real-Time Price · USD
7.61
+0.01 (0.07%)
Jun 4, 2026, 10:16 AM EDT - Market open
CLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 7.54 | 7.61 | 7.54 | 7.60 | - | - | 191,123 |
| Jun 3, 2026 | 7.61 | 7.63 | 7.55 | 7.60 | 7.60 | -0.13% | 1,097,252 |
| Jun 2, 2026 | 7.60 | 7.65 | 7.57 | 7.61 | 7.61 | -0.13% | 1,101,700 |
| Jun 1, 2026 | 7.65 | 7.68 | 7.60 | 7.62 | 7.62 | -0.52% | 1,272,026 |
| May 29, 2026 | 7.63 | 7.77 | 7.63 | 7.66 | 7.66 | 0.52% | 2,318,634 |
| May 28, 2026 | 7.60 | 7.64 | 7.58 | 7.62 | 7.62 | -0.13% | 963,697 |
| May 27, 2026 | 7.59 | 7.66 | 7.58 | 7.63 | 7.63 | 0.66% | 1,113,432 |
| May 26, 2026 | 7.55 | 7.62 | 7.54 | 7.58 | 7.58 | 0.40% | 1,108,261 |
| May 22, 2026 | 7.55 | 7.57 | 7.53 | 7.55 | 7.55 | 0.27% | 885,930 |
| May 21, 2026 | 7.56 | 7.56 | 7.52 | 7.53 | 7.53 | -0.66% | 838,206 |
| May 20, 2026 | 7.48 | 7.58 | 7.48 | 7.58 | 7.58 | 1.74% | 1,011,754 |
| May 19, 2026 | 7.37 | 7.49 | 7.36 | 7.45 | 7.45 | 0.40% | 1,472,175 |
| May 18, 2026 | 7.56 | 7.57 | 7.40 | 7.42 | 7.42 | -1.98% | 2,344,378 |
| May 15, 2026 | 7.61 | 7.67 | 7.57 | 7.57 | 7.57 | -1.67% | 1,636,815 |
| May 14, 2026 | 7.80 | 7.84 | 7.77 | 7.82 | 7.70 | 0.26% | 4,924,590 |
| May 13, 2026 | 7.75 | 7.84 | 7.75 | 7.80 | 7.68 | 0.78% | 1,401,500 |
| May 12, 2026 | 7.71 | 7.74 | 7.69 | 7.74 | 7.62 | 0.26% | 2,072,217 |
| May 11, 2026 | 7.70 | 7.75 | 7.70 | 7.72 | 7.60 | 0.39% | 1,397,338 |
| May 8, 2026 | 7.67 | 7.72 | 7.66 | 7.69 | 7.57 | 0.26% | 1,149,723 |
| May 7, 2026 | 7.71 | 7.73 | 7.61 | 7.67 | 7.55 | -0.13% | 1,729,450 |
| May 6, 2026 | 7.66 | 7.75 | 7.66 | 7.68 | 7.56 | 0.66% | 1,990,562 |
| May 5, 2026 | 7.60 | 7.65 | 7.58 | 7.63 | 7.51 | 0.79% | 1,018,555 |
| May 4, 2026 | 7.58 | 7.61 | 7.55 | 7.57 | 7.45 | -0.26% | 1,421,287 |
| May 1, 2026 | 7.63 | 7.73 | 7.56 | 7.59 | 7.47 | -0.13% | 1,512,792 |
| Apr 30, 2026 | 7.51 | 7.65 | 7.50 | 7.60 | 7.48 | 2.01% | 2,505,391 |
| Apr 29, 2026 | 7.44 | 7.46 | 7.42 | 7.45 | 7.33 | 0.40% | 851,389 |
| Apr 28, 2026 | 7.42 | 7.48 | 7.42 | 7.42 | 7.30 | -1.07% | 1,183,165 |
| Apr 27, 2026 | 7.44 | 7.52 | 7.43 | 7.50 | 7.38 | 0.67% | 1,186,712 |
| Apr 24, 2026 | 7.42 | 7.45 | 7.40 | 7.45 | 7.33 | 0.40% | 947,038 |
| Apr 23, 2026 | 7.43 | 7.47 | 7.40 | 7.42 | 7.30 | -0.67% | 1,248,449 |
| Apr 22, 2026 | 7.44 | 7.50 | 7.41 | 7.47 | 7.35 | 0.81% | 1,106,023 |
| Apr 21, 2026 | 7.49 | 7.53 | 7.40 | 7.41 | 7.29 | -1.33% | 1,674,356 |
| Apr 20, 2026 | 7.50 | 7.54 | 7.46 | 7.51 | 7.39 | -0.27% | 1,584,050 |
| Apr 17, 2026 | 7.52 | 7.62 | 7.52 | 7.53 | 7.41 | 0.94% | 1,771,151 |
| Apr 16, 2026 | 7.53 | 7.57 | 7.44 | 7.46 | 7.34 | -1.32% | 1,677,681 |
| Apr 15, 2026 | 7.54 | 7.62 | 7.51 | 7.56 | 7.44 | -0.64% | 1,581,545 |
| Apr 14, 2026 | 7.57 | 7.75 | 7.57 | 7.73 | 7.49 | 2.52% | 5,568,942 |
| Apr 13, 2026 | 7.40 | 7.55 | 7.37 | 7.54 | 7.31 | 1.62% | 2,933,966 |
| Apr 10, 2026 | 7.45 | 7.47 | 7.42 | 7.42 | 7.19 | - | 1,041,265 |
| Apr 9, 2026 | 7.37 | 7.48 | 7.34 | 7.42 | 7.19 | 0.54% | 1,181,370 |
| Apr 8, 2026 | 7.40 | 7.42 | 7.31 | 7.38 | 7.15 | 2.79% | 1,482,879 |
| Apr 7, 2026 | 7.24 | 7.25 | 7.14 | 7.18 | 6.96 | -1.24% | 1,805,983 |
| Apr 6, 2026 | 7.39 | 7.39 | 7.24 | 7.27 | 7.04 | -0.95% | 1,612,009 |
| Apr 2, 2026 | 7.24 | 7.36 | 7.17 | 7.34 | 7.11 | -0.54% | 1,034,267 |
| Apr 1, 2026 | 7.31 | 7.41 | 7.30 | 7.38 | 7.15 | 1.37% | 1,733,065 |
| Mar 31, 2026 | 7.00 | 7.30 | 6.99 | 7.28 | 7.05 | 4.45% | 2,323,516 |
| Mar 30, 2026 | 7.00 | 7.00 | 6.92 | 6.97 | 6.75 | 0.43% | 2,043,501 |
| Mar 27, 2026 | 7.05 | 7.07 | 6.93 | 6.94 | 6.72 | -2.39% | 2,492,464 |
| Mar 26, 2026 | 7.15 | 7.20 | 7.06 | 7.11 | 6.89 | -1.25% | 1,828,837 |
| Mar 25, 2026 | 7.23 | 7.25 | 7.14 | 7.20 | 6.98 | 0.56% | 1,169,880 |