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 )

8.090 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	8.020	8.120	8.020	8.090	1,490,815	+0.06(+0.75%)
Oct 31, 2024	8.000	8.070	8.000	8.030	1,506,964	+0.00(+0.00%)
Oct 30, 2024	8.040	8.100	8.010	8.030	1,296,044	-0.01(-0.12%)
Oct 29, 2024	8.000	8.060	7.983	8.040	1,074,459	+0.03(+0.37%)
Oct 28, 2024	8.000	8.020	7.980	8.010	1,100,690	+0.04(+0.50%)
Oct 25, 2024	7.980	7.990	7.950	7.970	808,800	+0.02(+0.25%)
Oct 24, 2024	7.990	7.990	7.930	7.950	1,327,639	+0.00(+0.00%)
Oct 23, 2024	8.000	8.010	7.910	7.950	1,761,535	-0.05(-0.62%)
Oct 22, 2024	7.940	8.020	7.940	8.000	1,108,035	+0.00(+0.00%)
Oct 21, 2024	7.970	8.020	7.970	8.000	1,367,635	+0.00(+0.00%)
Oct 18, 2024	7.980	8.010	7.964	8.000	1,203,117	+0.04(+0.50%)
Oct 17, 2024	7.960	8.000	7.950	7.960	996,492	+0.01(+0.13%)
Oct 16, 2024	8.010	8.010	7.910	7.950	2,037,804	-0.06(-0.75%)
Oct 15, 2024	8.020	8.050	7.980	8.010	2,521,616	-0.05(-0.63%)
Oct 14, 2024	7.943	8.061	7.923	8.061	3,747,568	+0.14(+1.74%)
Oct 11, 2024	7.814	7.923	7.814	7.923	4,930,109	+0.12(+1.52%)
Oct 10, 2024	7.706	7.814	7.706	7.804	1,759,570	+0.03(+0.38%)
Oct 09, 2024	7.666	7.795	7.656	7.775	2,020,928	+0.12(+1.55%)
Oct 08, 2024	7.637	7.666	7.637	7.656	935,622	+0.03(+0.39%)
Oct 07, 2024	7.666	7.666	7.617	7.627	1,548,997	-0.04(-0.51%)
Oct 04, 2024	7.637	7.676	7.627	7.666	1,376,714	+0.05(+0.65%)
Oct 03, 2024	7.597	7.637	7.578	7.617	907,526	+0.04(+0.52%)
Oct 02, 2024	7.587	7.587	7.548	7.578	856,890	+0.01(+0.13%)
Oct 01, 2024	7.558	7.592	7.528	7.568	1,296,949	-0.01(-0.13%)
Sep 30, 2024	7.528	7.597	7.508	7.578	1,723,308	+0.05(+0.66%)
Sep 27, 2024	7.528	7.568	7.489	7.528	1,224,168	+0.00(+0.00%)
Sep 26, 2024	7.459	7.548	7.459	7.528	1,567,568	+0.07(+0.93%)
Sep 25, 2024	7.459	7.469	7.439	7.459	694,784	+0.00(+0.00%)
Sep 24, 2024	7.469	7.479	7.453	7.459	858,016	+0.00(+0.00%)
Sep 23, 2024	7.420	7.469	7.420	7.459	1,056,077	+0.04(+0.53%)
Sep 20, 2024	7.420	7.430	7.400	7.420	790,128	+0.00(+0.00%)
Sep 19, 2024	7.410	7.430	7.400	7.420	1,385,884	+0.04(+0.53%)
Sep 18, 2024	7.439	7.439	7.380	7.380	1,107,489	-0.02(-0.27%)
Sep 17, 2024	7.410	7.439	7.400	7.400	1,097,780	-0.03(-0.40%)
Sep 16, 2024	7.400	7.430	7.370	7.430	1,515,101	+0.04(+0.52%)
Sep 13, 2024	7.411	7.440	7.391	7.391	4,735,153	-0.02(-0.26%)
Sep 12, 2024	7.411	7.411	7.362	7.411	1,751,991	+0.05(+0.66%)
Sep 11, 2024	7.323	7.362	7.265	7.362	1,607,953	+0.05(+0.66%)
Sep 10, 2024	7.333	7.333	7.304	7.313	1,160,270	+0.00(+0.00%)
Sep 09, 2024	7.294	7.342	7.274	7.313	1,222,855	+0.06(+0.80%)
Sep 06, 2024	7.342	7.372	7.226	7.255	2,091,143	-0.08(-1.06%)
Sep 05, 2024	7.333	7.381	7.313	7.333	1,248,888	-0.02(-0.26%)
Sep 04, 2024	7.333	7.352	7.323	7.352	1,097,215	+0.04(+0.53%)

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