Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

7.600 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	7.530	7.620	7.500	7.600	1,519,988	+0.08(+1.06%)
May 30, 2024	7.540	7.540	7.490	7.520	812,963	-0.02(-0.27%)
May 29, 2024	7.540	7.550	7.510	7.540	732,821	-0.02(-0.26%)
May 28, 2024	7.530	7.610	7.480	7.560	1,169,884	+0.05(+0.67%)
May 24, 2024	7.500	7.570	7.480	7.510	952,615	-0.02(-0.27%)
May 23, 2024	7.550	7.570	7.500	7.530	1,030,785	-0.04(-0.53%)
May 22, 2024	7.550	7.580	7.550	7.570	765,431	+0.00(+0.00%)
May 21, 2024	7.570	7.580	7.550	7.570	760,794	+0.00(+0.00%)
May 20, 2024	7.540	7.590	7.530	7.570	1,276,852	+0.04(+0.53%)
May 17, 2024	7.500	7.540	7.470	7.530	771,513	+0.06(+0.80%)
May 16, 2024	7.490	7.490	7.450	7.470	915,813	+0.03(+0.40%)
May 15, 2024	7.500	7.520	7.410	7.440	1,412,953	-0.05(-0.67%)
May 14, 2024	7.440	7.500	7.300	7.490	1,962,360	-0.07(-0.93%)
May 13, 2024	7.620	7.620	7.510	7.560	5,131,987	-0.05(-0.66%)
May 10, 2024	7.630	7.650	7.600	7.610	1,860,774	-0.03(-0.39%)
May 09, 2024	7.600	7.640	7.560	7.640	1,198,916	+0.06(+0.79%)
May 08, 2024	7.530	7.600	7.530	7.580	842,892	+0.05(+0.66%)
May 07, 2024	7.640	7.650	7.470	7.530	1,308,032	-0.08(-1.05%)
May 06, 2024	7.560	7.610	7.550	7.610	1,160,671	+0.11(+1.47%)
May 03, 2024	7.500	7.580	7.470	7.500	1,027,385	+0.04(+0.54%)
May 02, 2024	7.490	7.490	7.420	7.460	979,100	+0.02(+0.27%)
May 01, 2024	7.390	7.480	7.340	7.440	1,653,443	+0.07(+0.95%)
Apr 30, 2024	7.380	7.460	7.290	7.370	1,281,792	+0.00(+0.00%)
Apr 29, 2024	7.320	7.390	7.320	7.370	1,006,400	+0.07(+0.96%)
Apr 26, 2024	7.260	7.340	7.260	7.300	710,851	+0.05(+0.69%)
Apr 25, 2024	7.240	7.260	7.180	7.250	902,601	-0.04(-0.55%)
Apr 24, 2024	7.320	7.350	7.260	7.290	860,039	+0.01(+0.14%)
Apr 23, 2024	7.210	7.280	7.210	7.280	750,885	+0.08(+1.11%)
Apr 22, 2024	7.170	7.220	7.140	7.200	1,097,741	+0.03(+0.42%)
Apr 19, 2024	7.200	7.250	7.110	7.170	1,577,044	-0.06(-0.83%)
Apr 18, 2024	7.220	7.250	7.160	7.230	1,093,706	+0.05(+0.70%)
Apr 17, 2024	7.180	7.220	7.150	7.180	1,055,469	+0.03(+0.42%)
Apr 16, 2024	7.270	7.270	7.130	7.150	2,431,205	-0.04(-0.56%)
Apr 15, 2024	7.540	7.600	7.090	7.190	4,075,211	-0.35(-4.64%)
Apr 12, 2024	7.610	7.630	7.510	7.540	1,938,712	-0.22(-2.84%)
Apr 11, 2024	7.700	7.790	7.680	7.760	4,440,068	+0.08(+1.04%)
Apr 10, 2024	7.700	7.720	7.660	7.680	2,205,662	-0.05(-0.65%)
Apr 09, 2024	7.740	7.750	7.680	7.730	1,930,700	+0.01(+0.13%)
Apr 08, 2024	7.690	7.740	7.640	7.720	2,165,144	+0.07(+0.92%)
Apr 05, 2024	7.620	7.670	7.615	7.650	976,685	+0.05(+0.66%)
Apr 04, 2024	7.640	7.720	7.580	7.600	1,905,209	-0.03(-0.39%)
Apr 03, 2024	7.540	7.640	7.540	7.630	1,245,632	+0.08(+1.06%)
Apr 02, 2024	7.530	7.550	7.510	7.550	981,617	+0.00(+0.00%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices