Cornerstone Strategic Investment Fund, Inc. (CLM)
NYSEAMERICAN: CLM · Real-Time Price · USD
7.42
-0.08 (-1.07%)
Apr 28, 2026, 4:00 PM EDT - Market closed
CLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.42 | 7.48 | 7.42 | 7.42 | 7.42 | -1.07% | 1,168,749 |
| Apr 27, 2026 | 7.44 | 7.52 | 7.43 | 7.50 | 7.50 | 0.67% | 1,156,942 |
| Apr 24, 2026 | 7.42 | 7.45 | 7.40 | 7.45 | 7.45 | 0.40% | 921,691 |
| Apr 23, 2026 | 7.43 | 7.47 | 7.40 | 7.42 | 7.42 | -0.67% | 1,244,678 |
| Apr 22, 2026 | 7.44 | 7.50 | 7.41 | 7.47 | 7.47 | 0.81% | 1,068,774 |
| Apr 21, 2026 | 7.49 | 7.53 | 7.40 | 7.41 | 7.41 | -1.33% | 1,659,065 |
| Apr 20, 2026 | 7.50 | 7.54 | 7.46 | 7.51 | 7.51 | -0.27% | 1,582,261 |
| Apr 17, 2026 | 7.52 | 7.62 | 7.52 | 7.53 | 7.53 | 0.94% | 1,740,517 |
| Apr 16, 2026 | 7.53 | 7.57 | 7.44 | 7.46 | 7.46 | -1.32% | 1,671,879 |
| Apr 15, 2026 | 7.54 | 7.62 | 7.51 | 7.56 | 7.56 | -2.20% | 1,570,579 |
| Apr 14, 2026 | 7.57 | 7.75 | 7.57 | 7.73 | 7.61 | 2.52% | 5,559,056 |
| Apr 13, 2026 | 7.40 | 7.55 | 7.37 | 7.54 | 7.42 | 1.62% | 2,933,966 |
| Apr 10, 2026 | 7.45 | 7.47 | 7.42 | 7.42 | 7.30 | - | 1,041,265 |
| Apr 9, 2026 | 7.37 | 7.48 | 7.34 | 7.42 | 7.30 | 0.54% | 1,181,370 |
| Apr 8, 2026 | 7.40 | 7.42 | 7.31 | 7.38 | 7.26 | 2.79% | 1,482,879 |
| Apr 7, 2026 | 7.24 | 7.25 | 7.14 | 7.18 | 7.07 | -1.24% | 1,805,983 |
| Apr 6, 2026 | 7.39 | 7.39 | 7.24 | 7.27 | 7.16 | -0.95% | 1,612,009 |
| Apr 2, 2026 | 7.24 | 7.36 | 7.17 | 7.34 | 7.22 | -0.54% | 1,034,267 |
| Apr 1, 2026 | 7.31 | 7.41 | 7.30 | 7.38 | 7.26 | 1.37% | 1,733,065 |
| Mar 31, 2026 | 7.00 | 7.30 | 6.99 | 7.28 | 7.17 | 4.45% | 2,323,516 |
| Mar 30, 2026 | 7.00 | 7.00 | 6.92 | 6.97 | 6.86 | 0.43% | 2,043,501 |
| Mar 27, 2026 | 7.05 | 7.07 | 6.93 | 6.94 | 6.83 | -2.39% | 2,492,464 |
| Mar 26, 2026 | 7.15 | 7.20 | 7.06 | 7.11 | 7.00 | -1.25% | 1,828,837 |
| Mar 25, 2026 | 7.23 | 7.25 | 7.14 | 7.20 | 7.09 | 0.56% | 1,169,880 |
| Mar 24, 2026 | 7.26 | 7.27 | 7.15 | 7.16 | 7.05 | -1.38% | 1,190,816 |
| Mar 23, 2026 | 7.24 | 7.33 | 7.22 | 7.26 | 7.15 | 0.55% | 1,450,678 |
| Mar 20, 2026 | 7.32 | 7.33 | 7.18 | 7.22 | 7.11 | -1.50% | 1,117,612 |
| Mar 19, 2026 | 7.25 | 7.35 | 7.25 | 7.33 | 7.21 | 0.27% | 1,498,870 |
| Mar 18, 2026 | 7.35 | 7.40 | 7.30 | 7.31 | 7.20 | -1.08% | 1,076,126 |
| Mar 17, 2026 | 7.41 | 7.45 | 7.35 | 7.39 | 7.27 | - | 1,223,199 |
| Mar 16, 2026 | 7.41 | 7.42 | 7.35 | 7.39 | 7.27 | -1.34% | 1,604,213 |
| Mar 13, 2026 | 7.52 | 7.58 | 7.48 | 7.49 | 7.25 | 0.40% | 6,517,725 |
| Mar 12, 2026 | 7.50 | 7.52 | 7.44 | 7.46 | 7.22 | -1.19% | 1,411,145 |
| Mar 11, 2026 | 7.57 | 7.64 | 7.45 | 7.55 | 7.31 | 0.13% | 1,583,533 |
| Mar 10, 2026 | 7.45 | 7.64 | 7.45 | 7.54 | 7.30 | 1.34% | 1,554,478 |
| Mar 9, 2026 | 7.31 | 7.47 | 7.22 | 7.44 | 7.20 | -0.27% | 3,233,336 |
| Mar 6, 2026 | 7.50 | 7.55 | 7.45 | 7.46 | 7.22 | -1.58% | 1,722,444 |
| Mar 5, 2026 | 7.60 | 7.62 | 7.53 | 7.58 | 7.34 | -0.66% | 2,009,204 |
| Mar 4, 2026 | 7.55 | 7.65 | 7.54 | 7.63 | 7.39 | 1.73% | 1,516,316 |
| Mar 3, 2026 | 7.57 | 7.64 | 7.44 | 7.50 | 7.26 | -2.85% | 2,746,040 |
| Mar 2, 2026 | 7.52 | 7.77 | 7.50 | 7.72 | 7.48 | -1.03% | 1,727,614 |
| Feb 27, 2026 | 7.67 | 7.95 | 7.62 | 7.80 | 7.55 | 1.04% | 2,299,195 |
| Feb 26, 2026 | 7.93 | 7.94 | 7.66 | 7.72 | 7.48 | -2.53% | 2,420,911 |
| Feb 25, 2026 | 7.90 | 7.95 | 7.86 | 7.92 | 7.67 | 0.38% | 1,877,126 |
| Feb 24, 2026 | 7.75 | 7.91 | 7.73 | 7.89 | 7.64 | 2.07% | 1,964,209 |
| Feb 23, 2026 | 7.57 | 7.76 | 7.54 | 7.73 | 7.49 | 2.93% | 2,306,561 |
| Feb 20, 2026 | 7.15 | 7.63 | 7.15 | 7.51 | 7.27 | 3.87% | 3,774,861 |
| Feb 19, 2026 | 7.18 | 7.35 | 7.05 | 7.23 | 7.00 | -1.36% | 5,580,485 |
| Feb 18, 2026 | 7.74 | 7.75 | 7.14 | 7.33 | 7.10 | -5.30% | 9,830,541 |
| Feb 17, 2026 | 7.88 | 7.90 | 7.70 | 7.74 | 7.49 | -3.73% | 4,273,666 |
| Feb 13, 2026 | 8.01 | 8.06 | 7.91 | 8.04 | 7.67 | 0.37% | 7,776,656 |
| Feb 12, 2026 | 8.08 | 8.08 | 7.98 | 8.01 | 7.64 | -0.62% | 2,531,355 |
| Feb 11, 2026 | 8.14 | 8.14 | 8.03 | 8.06 | 7.69 | - | 1,946,603 |
| Feb 10, 2026 | 8.15 | 8.15 | 8.04 | 8.06 | 7.69 | -0.74% | 1,491,866 |
| Feb 9, 2026 | 8.15 | 8.15 | 8.09 | 8.12 | 7.74 | -0.25% | 2,027,832 |
| Feb 6, 2026 | 8.04 | 8.14 | 8.02 | 8.14 | 7.76 | 1.75% | 1,728,276 |
| Feb 5, 2026 | 8.07 | 8.08 | 7.94 | 8.00 | 7.63 | -1.23% | 3,866,660 |
| Feb 4, 2026 | 8.22 | 8.22 | 8.08 | 8.10 | 7.72 | -1.22% | 3,061,579 |
| Feb 3, 2026 | 8.34 | 8.35 | 8.07 | 8.20 | 7.82 | -1.32% | 5,774,364 |
| Feb 2, 2026 | 8.30 | 8.36 | 8.29 | 8.31 | 7.93 | 0.12% | 3,125,650 |
| Jan 30, 2026 | 8.28 | 8.36 | 8.27 | 8.30 | 7.92 | 0.36% | 2,111,992 |
| Jan 29, 2026 | 8.32 | 8.32 | 8.20 | 8.27 | 7.89 | -0.12% | 1,781,921 |
| Jan 28, 2026 | 8.33 | 8.36 | 8.27 | 8.28 | 7.90 | -0.60% | 1,805,208 |
| Jan 27, 2026 | 8.35 | 8.37 | 8.31 | 8.33 | 7.94 | - | 1,042,329 |
| Jan 26, 2026 | 8.30 | 8.35 | 8.29 | 8.33 | 7.94 | 0.36% | 1,146,042 |
| Jan 23, 2026 | 8.30 | 8.33 | 8.29 | 8.30 | 7.92 | -0.12% | 1,163,503 |
| Jan 22, 2026 | 8.28 | 8.33 | 8.28 | 8.31 | 7.93 | 0.73% | 1,014,917 |
| Jan 21, 2026 | 8.23 | 8.29 | 8.22 | 8.25 | 7.87 | 0.36% | 1,428,153 |
| Jan 20, 2026 | 8.27 | 8.30 | 8.22 | 8.22 | 7.84 | -1.44% | 3,129,431 |
| Jan 16, 2026 | 8.39 | 8.39 | 8.33 | 8.34 | 7.95 | 0.12% | 1,615,764 |
| Jan 15, 2026 | 8.38 | 8.40 | 8.32 | 8.33 | 7.94 | -2.12% | 2,450,485 |
| Jan 14, 2026 | 8.50 | 8.53 | 8.44 | 8.51 | 8.00 | 0.12% | 6,490,648 |
| Jan 13, 2026 | 8.49 | 8.53 | 8.47 | 8.50 | 7.99 | 0.24% | 2,735,220 |
| Jan 12, 2026 | 8.41 | 8.50 | 8.41 | 8.48 | 7.97 | 0.95% | 2,325,278 |
| Jan 9, 2026 | 8.44 | 8.45 | 8.40 | 8.40 | 7.90 | -0.12% | 1,435,862 |
| Jan 8, 2026 | 8.46 | 8.46 | 8.41 | 8.41 | 7.91 | -0.36% | 1,123,924 |
| Jan 7, 2026 | 8.46 | 8.47 | 8.43 | 8.44 | 7.93 | -0.24% | 2,188,902 |
| Jan 6, 2026 | 8.45 | 8.48 | 8.44 | 8.46 | 7.95 | 0.24% | 5,426,799 |
| Jan 5, 2026 | 8.45 | 8.48 | 8.42 | 8.44 | 7.93 | 0.24% | 5,630,710 |
| Jan 2, 2026 | 8.40 | 8.45 | 8.37 | 8.42 | 7.92 | 0.72% | 4,780,492 |
| Dec 31, 2025 | 8.35 | 8.40 | 8.33 | 8.36 | 7.86 | 0.36% | 2,016,543 |
| Dec 30, 2025 | 8.32 | 8.34 | 8.31 | 8.33 | 7.83 | -0.12% | 1,058,175 |
| Dec 29, 2025 | 8.35 | 8.36 | 8.32 | 8.34 | 7.84 | -0.24% | 1,044,024 |
| Dec 26, 2025 | 8.34 | 8.36 | 8.33 | 8.36 | 7.86 | 0.36% | 812,968 |
| Dec 24, 2025 | 8.30 | 8.33 | 8.29 | 8.33 | 7.83 | 0.48% | 458,230 |
| Dec 23, 2025 | 8.30 | 8.32 | 8.28 | 8.29 | 7.79 | -0.12% | 827,621 |
| Dec 22, 2025 | 8.30 | 8.33 | 8.30 | 8.30 | 7.80 | - | 949,897 |
| Dec 19, 2025 | 8.23 | 8.31 | 8.23 | 8.30 | 7.80 | 0.97% | 1,103,849 |
| Dec 18, 2025 | 8.18 | 8.23 | 8.18 | 8.22 | 7.73 | 0.74% | 897,456 |
| Dec 17, 2025 | 8.17 | 8.20 | 8.15 | 8.16 | 7.67 | - | 995,929 |
| Dec 16, 2025 | 8.21 | 8.24 | 8.12 | 8.16 | 7.67 | -0.61% | 1,547,437 |
| Dec 15, 2025 | 8.22 | 8.24 | 8.19 | 8.21 | 7.72 | -1.79% | 1,332,712 |
| Dec 12, 2025 | 8.36 | 8.37 | 8.31 | 8.36 | 7.74 | 0.24% | 5,841,804 |
| Dec 11, 2025 | 8.33 | 8.35 | 8.29 | 8.34 | 7.73 | - | 1,403,938 |
| Dec 10, 2025 | 8.33 | 8.35 | 8.27 | 8.34 | 7.73 | 0.36% | 1,304,854 |
| Dec 9, 2025 | 8.30 | 8.32 | 8.29 | 8.31 | 7.70 | 0.12% | 849,489 |
| Dec 8, 2025 | 8.33 | 8.35 | 8.29 | 8.30 | 7.69 | -0.36% | 1,258,440 |
| Dec 5, 2025 | 8.31 | 8.34 | 8.30 | 8.33 | 7.72 | 0.36% | 1,009,357 |
| Dec 4, 2025 | 8.31 | 8.32 | 8.28 | 8.30 | 7.69 | - | 871,744 |
| Dec 3, 2025 | 8.28 | 8.32 | 8.27 | 8.30 | 7.69 | 0.24% | 990,478 |