Cornerstone Strategic Investment Fund, Inc. (CLM)
NYSEAMERICAN: CLM · Real-Time Price · USD
6.22
+0.07 (1.14%)
Nov 11, 2026, 10:09 AM EST - Market open
CLM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6.18 | 6.24 | 6.18 | 6.22 | 6.22 | 1.14% | 469,231 |
| Nov 10, 2026 | 6.12 | 6.15 | 6.07 | 6.15 | 6.15 | 0.33% | 1,951,533 |
| Nov 9, 2026 | 6.00 | 6.15 | 5.98 | 6.13 | 6.13 | 2.34% | 1,982,498 |
| Nov 6, 2026 | 5.90 | 6.01 | 5.90 | 5.99 | 5.99 | 1.53% | 1,459,362 |
| Nov 5, 2026 | 6.08 | 6.10 | 5.83 | 5.90 | 5.90 | -3.44% | 3,546,095 |
| Nov 4, 2026 | 6.07 | 6.14 | 6.06 | 6.11 | 6.11 | 2.00% | 1,567,278 |
| Nov 3, 2026 | 5.98 | 6.04 | 5.94 | 5.99 | 5.99 | 0.17% | 1,549,891 |
| Nov 2, 2026 | 6.01 | 6.08 | 5.93 | 5.98 | 5.98 | -0.33% | 3,666,203 |
| Oct 30, 2026 | 5.92 | 6.05 | 5.90 | 6.00 | 6.00 | -0.17% | 4,194,067 |
| Oct 29, 2026 | 5.92 | 6.05 | 5.89 | 6.01 | 6.01 | 1.35% | 2,495,059 |
| Oct 28, 2026 | 5.80 | 5.96 | 5.79 | 5.93 | 5.93 | 2.24% | 4,010,535 |
| Oct 27, 2026 | 5.75 | 5.87 | 5.67 | 5.80 | 5.80 | 0.35% | 5,616,784 |
| Oct 26, 2026 | 6.00 | 6.01 | 5.56 | 5.78 | 5.78 | -3.83% | 10,392,925 |
| Oct 23, 2026 | 6.08 | 6.09 | 5.98 | 6.01 | 6.01 | -1.48% | 2,634,465 |
| Oct 22, 2026 | 6.15 | 6.18 | 6.08 | 6.10 | 6.10 | -2.09% | 2,276,312 |
| Oct 21, 2026 | 6.18 | 6.27 | 6.17 | 6.23 | 6.23 | 0.97% | 1,388,710 |
| Oct 20, 2026 | 6.14 | 6.21 | 6.07 | 6.17 | 6.17 | 0.16% | 2,231,142 |
| Oct 19, 2026 | 6.18 | 6.23 | 6.13 | 6.16 | 6.16 | -0.32% | 1,836,902 |
| 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 |