Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Cornerstone Strategic Value Fund, Inc. (NY: CLM ) 7.770 +0.050 (+0.65%) Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 03, 2024 7.700 7.740 7.680 7.720 895,419 +0.04(+0.52%) Oct 02, 2024 7.690 7.690 7.650 7.680 845,458 +0.01(+0.13%) Oct 01, 2024 7.660 7.695 7.630 7.670 1,279,646 -0.01(-0.13%) Sep 30, 2024 7.630 7.700 7.610 7.680 1,700,317 +0.05(+0.66%) Sep 27, 2024 7.630 7.670 7.590 7.630 1,207,836 +0.00(+0.00%) Sep 26, 2024 7.560 7.650 7.560 7.630 1,546,655 +0.07(+0.93%) Sep 25, 2024 7.560 7.570 7.540 7.560 685,515 +0.00(+0.00%) Sep 24, 2024 7.570 7.580 7.554 7.560 846,569 +0.00(+0.00%) Sep 23, 2024 7.520 7.570 7.520 7.560 1,041,988 +0.04(+0.53%) Sep 20, 2024 7.520 7.530 7.500 7.520 779,587 +0.00(+0.00%) Sep 19, 2024 7.510 7.530 7.500 7.520 1,367,395 +0.04(+0.53%) Sep 18, 2024 7.540 7.540 7.480 7.480 1,092,714 -0.02(-0.27%) Sep 17, 2024 7.510 7.540 7.500 7.500 1,083,134 -0.03(-0.40%) Sep 16, 2024 7.500 7.530 7.470 7.530 1,494,078 +0.04(+0.52%) Sep 13, 2024 7.511 7.540 7.491 7.491 4,671,979 -0.02(-0.26%) Sep 12, 2024 7.511 7.511 7.461 7.511 1,728,617 +0.05(+0.66%) Sep 11, 2024 7.422 7.461 7.363 7.461 1,586,500 +0.05(+0.66%) Sep 10, 2024 7.432 7.432 7.402 7.412 1,144,790 +0.00(+0.00%) Sep 09, 2024 7.392 7.442 7.373 7.412 1,206,540 +0.06(+0.80%) Sep 06, 2024 7.442 7.471 7.323 7.353 2,063,244 -0.08(-1.06%) Sep 05, 2024 7.432 7.481 7.412 7.432 1,232,226 -0.02(-0.26%) Sep 04, 2024 7.432 7.452 7.422 7.452 1,082,576 +0.04(+0.53%) Sep 03, 2024 7.452 7.471 7.402 7.412 1,454,842 -0.07(-0.92%) Aug 30, 2024 7.452 7.501 7.422 7.481 1,345,205 +0.05(+0.66%) Aug 29, 2024 7.442 7.457 7.412 7.432 713,047 +0.05(+0.67%) Aug 28, 2024 7.432 7.481 7.373 7.383 1,038,704 -0.06(-0.79%) Aug 27, 2024 7.422 7.442 7.422 7.442 418,888 +0.01(+0.13%) Aug 26, 2024 7.402 7.442 7.402 7.432 755,955 +0.01(+0.13%) Aug 23, 2024 7.432 7.506 7.412 7.422 1,316,304 +0.02(+0.27%) Aug 22, 2024 7.501 7.501 7.392 7.402 982,182 -0.07(-0.92%) Aug 21, 2024 7.481 7.491 7.461 7.471 1,152,994 +0.02(+0.26%) Aug 20, 2024 7.461 7.481 7.422 7.452 891,734 -0.01(-0.13%) Aug 19, 2024 7.383 7.471 7.363 7.461 1,057,760 +0.07(+0.93%) Aug 16, 2024 7.392 7.420 7.323 7.392 1,489,635 -0.01(-0.13%) Aug 15, 2024 7.412 7.471 7.392 7.402 1,852,498 -0.00(-0.01%) Aug 14, 2024 7.345 7.413 7.345 7.403 3,827,562 +0.07(+0.93%) Aug 13, 2024 7.316 7.345 7.287 7.335 1,660,180 +0.07(+0.94%) Aug 12, 2024 7.248 7.316 7.170 7.267 1,533,876 +0.05(+0.67%) Aug 09, 2024 7.170 7.258 7.170 7.219 1,270,502 +0.05(+0.68%) Aug 08, 2024 7.190 7.224 7.141 7.170 1,252,037 +0.05(+0.68%) Aug 07, 2024 7.160 7.258 7.097 7.122 1,637,133 +0.04(+0.55%) Aug 06, 2024 7.063 7.128 6.995 7.083 2,021,656 +0.22(+3.26%) Aug 05, 2024 6.548 6.956 6.315 6.859 5,165,739 -0.42(-5.74%) Aug 02, 2024 7.384 7.384 7.180 7.277 2,510,299 -0.13(-1.71%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.
