Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Cornerstone Strategic Value Fund, Inc. (NY:CLM)

8.080 +0.080 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, Aug 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 20, 2025 7.980 8.080 7.930 8.080 1,583,498 +0.08(+1.00%)
Aug 19, 2025 8.070 8.070 7.990 8.000 1,513,582 -0.06(-0.74%)
Aug 18, 2025 8.090 8.090 8.050 8.060 1,058,823 -0.01(-0.12%)
Aug 15, 2025 8.110 8.110 8.050 8.070 1,197,180 -0.13(-1.59%)
Aug 14, 2025 8.200 8.208 8.170 8.200 4,362,554 +0.01(+0.12%)
Aug 13, 2025 8.210 8.210 8.150 8.190 1,767,934 +0.02(+0.24%)
Aug 12, 2025 8.140 8.180 8.115 8.170 1,417,879 +0.07(+0.86%)
Aug 11, 2025 8.170 8.220 8.100 8.100 1,849,827 -0.05(-0.61%)
Aug 08, 2025 8.130 8.170 8.120 8.150 1,049,326 +0.03(+0.37%)
Aug 07, 2025 8.120 8.140 8.085 8.120 948,932 +0.01(+0.12%)
Aug 06, 2025 8.050 8.120 8.040 8.110 1,209,539 +0.07(+0.87%)
Aug 05, 2025 8.060 8.070 8.030 8.040 786,197 -0.01(-0.12%)
Aug 04, 2025 8.020 8.090 8.020 8.050 1,407,693 +0.02(+0.25%)
Aug 01, 2025 8.050 8.090 7.980 8.030 1,795,738 -0.06(-0.74%)
Jul 31, 2025 8.140 8.150 8.075 8.090 1,338,786 +0.00(+0.00%)
Jul 30, 2025 8.080 8.120 8.060 8.090 874,924 -0.03(-0.37%)
Jul 29, 2025 8.110 8.120 8.090 8.120 734,048 +0.00(+0.00%)
Jul 28, 2025 8.150 8.175 8.070 8.120 922,984 -0.03(-0.37%)
Jul 25, 2025 8.180 8.190 8.130 8.150 986,101 -0.04(-0.49%)
Jul 24, 2025 8.110 8.200 8.100 8.190 1,250,572 +0.10(+1.24%)
Jul 23, 2025 8.000 8.110 7.980 8.090 1,144,534 +0.12(+1.44%)
Jul 22, 2025 7.970 7.980 7.920 7.975 989,841 +0.00(+0.06%)
Jul 21, 2025 7.990 8.000 7.940 7.970 1,127,739 -0.01(-0.13%)
Jul 18, 2025 8.010 8.020 7.980 7.980 659,271 -0.01(-0.13%)
Jul 17, 2025 7.960 8.010 7.950 7.990 1,106,778 +0.04(+0.50%)
Jul 16, 2025 8.020 8.040 7.950 7.950 1,841,964 -0.10(-1.24%)
Jul 15, 2025 8.150 8.150 8.050 8.050 2,097,203 -0.10(-1.20%)
Jul 14, 2025 8.138 8.158 8.109 8.148 5,428,099 +0.03(+0.36%)
Jul 11, 2025 8.128 8.148 8.074 8.118 1,856,354 +0.01(+0.12%)
Jul 10, 2025 8.079 8.128 8.069 8.109 1,391,364 +0.04(+0.49%)
Jul 09, 2025 8.079 8.099 8.069 8.069 1,120,034 +0.00(+0.00%)
Jul 08, 2025 8.049 8.084 8.031 8.069 747,036 +0.02(+0.24%)
Jul 07, 2025 8.059 8.118 8.030 8.049 1,843,212 -0.07(-0.85%)
Jul 03, 2025 8.030 8.118 8.022 8.118 957,998 +0.10(+1.23%)
Jul 02, 2025 8.000 8.030 7.961 8.020 1,253,356 +0.03(+0.37%)
Jul 01, 2025 7.990 8.030 7.989 7.990 1,827,851 -0.01(-0.12%)
Jun 30, 2025 7.902 8.000 7.872 8.000 2,626,192 +0.14(+1.75%)
Jun 27, 2025 7.833 7.872 7.823 7.862 1,107,143 +0.03(+0.38%)
Jun 26, 2025 7.833 7.843 7.813 7.833 874,828 -0.01(-0.13%)
Jun 25, 2025 7.872 7.882 7.823 7.843 901,732 -0.03(-0.38%)
Jun 24, 2025 7.882 7.882 7.803 7.872 1,190,651 +0.09(+1.14%)
Jun 23, 2025 7.655 7.783 7.589 7.783 1,843,205 +0.13(+1.67%)
Jun 20, 2025 7.665 7.714 7.646 7.655 1,221,832 -0.04(-0.51%)
Jun 18, 2025 7.685 7.754 7.675 7.695 961,215 +0.00(+0.00%)
Jun 17, 2025 7.714 7.754 7.655 7.695 1,472,882 -0.06(-0.76%)
Jun 16, 2025 7.734 7.808 7.714 7.754 1,939,530 +0.03(+0.41%)
Jun 13, 2025 7.722 7.790 7.703 7.722 5,338,529 -0.06(-0.75%)
Jun 12, 2025 7.790 7.810 7.744 7.781 1,704,487 -0.01(-0.12%)
Jun 11, 2025 7.819 7.839 7.775 7.790 1,779,728 +0.00(+0.00%)
Jun 10, 2025 7.790 7.810 7.742 7.790 1,825,575 +0.03(+0.37%)
Jun 09, 2025 7.742 7.790 7.693 7.761 1,893,421 +0.05(+0.63%)
Jun 06, 2025 7.684 7.742 7.674 7.713 1,421,793 +0.07(+0.89%)
Jun 05, 2025 7.684 7.693 7.596 7.645 1,567,399 -0.04(-0.51%)
Jun 04, 2025 7.645 7.703 7.637 7.684 1,336,109 +0.05(+0.64%)
Jun 03, 2025 7.577 7.635 7.577 7.635 1,416,938 +0.07(+0.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.