Cornerstone Strategic Investment Fund, Inc. (CLM)
NYSEAMERICAN: CLM · Real-Time Price · USD
7.47
+0.04 (0.47%)
Jun 29, 2026, 10:26 AM EDT - Market open
CLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 7.45 | 7.48 | 7.45 | 7.47 | - | 0.54% | 148,467 |
| Jun 26, 2026 | 7.40 | 7.48 | 7.39 | 7.43 | 7.43 | -0.54% | 1,007,400 |
| Jun 25, 2026 | 7.40 | 7.47 | 7.40 | 7.47 | 7.47 | 1.22% | 1,256,280 |
| Jun 24, 2026 | 7.35 | 7.41 | 7.33 | 7.38 | 7.38 | 0.41% | 1,012,059 |
| Jun 23, 2026 | 7.41 | 7.45 | 7.34 | 7.35 | 7.35 | -1.34% | 1,514,895 |
| Jun 22, 2026 | 7.47 | 7.51 | 7.45 | 7.45 | 7.45 | -0.40% | 1,321,521 |
| Jun 18, 2026 | 7.47 | 7.49 | 7.46 | 7.48 | 7.48 | 0.81% | 1,190,516 |
| Jun 17, 2026 | 7.42 | 7.47 | 7.41 | 7.42 | 7.42 | - | 1,263,450 |
| Jun 16, 2026 | 7.49 | 7.51 | 7.39 | 7.42 | 7.42 | -0.93% | 1,539,824 |
| Jun 15, 2026 | 7.46 | 7.52 | 7.45 | 7.49 | 7.49 | 1.37% | 1,981,751 |
| Jun 12, 2026 | 7.54 | 7.56 | 7.48 | 7.51 | 7.39 | -0.13% | 4,605,581 |
| Jun 11, 2026 | 7.42 | 7.53 | 7.41 | 7.52 | 7.40 | 1.48% | 1,649,385 |
| Jun 10, 2026 | 7.49 | 7.53 | 7.39 | 7.41 | 7.29 | -1.85% | 2,823,821 |
| Jun 9, 2026 | 7.65 | 7.65 | 7.49 | 7.55 | 7.43 | -0.53% | 1,574,255 |
| Jun 8, 2026 | 7.56 | 7.62 | 7.53 | 7.59 | 7.47 | 0.66% | 1,749,311 |
| Jun 5, 2026 | 7.58 | 7.66 | 7.50 | 7.54 | 7.42 | -1.18% | 1,725,417 |
| Jun 4, 2026 | 7.54 | 7.66 | 7.54 | 7.63 | 7.51 | 0.39% | 858,604 |
| Jun 3, 2026 | 7.61 | 7.63 | 7.55 | 7.60 | 7.48 | -0.13% | 1,107,399 |
| Jun 2, 2026 | 7.60 | 7.65 | 7.57 | 7.61 | 7.49 | -0.13% | 1,120,196 |
| Jun 1, 2026 | 7.65 | 7.68 | 7.60 | 7.62 | 7.50 | -0.52% | 1,285,340 |
| May 29, 2026 | 7.63 | 7.77 | 7.63 | 7.66 | 7.54 | 0.52% | 2,327,538 |
| May 28, 2026 | 7.60 | 7.64 | 7.58 | 7.62 | 7.50 | -0.13% | 987,796 |
| May 27, 2026 | 7.59 | 7.66 | 7.58 | 7.63 | 7.51 | 0.66% | 1,116,367 |
| May 26, 2026 | 7.55 | 7.62 | 7.54 | 7.58 | 7.46 | 0.40% | 1,114,093 |
| May 22, 2026 | 7.55 | 7.57 | 7.53 | 7.55 | 7.43 | 0.27% | 889,229 |
| May 21, 2026 | 7.56 | 7.56 | 7.52 | 7.53 | 7.41 | -0.66% | 840,132 |
| May 20, 2026 | 7.48 | 7.58 | 7.48 | 7.58 | 7.46 | 1.74% | 1,022,816 |
| May 19, 2026 | 7.37 | 7.49 | 7.36 | 7.45 | 7.33 | 0.40% | 1,475,177 |
| May 18, 2026 | 7.56 | 7.57 | 7.40 | 7.42 | 7.30 | -1.98% | 2,416,158 |
| May 15, 2026 | 7.61 | 7.67 | 7.57 | 7.57 | 7.45 | -1.67% | 1,636,815 |
| May 14, 2026 | 7.80 | 7.84 | 7.77 | 7.82 | 7.57 | 0.26% | 4,924,590 |
| May 13, 2026 | 7.75 | 7.84 | 7.75 | 7.80 | 7.55 | 0.78% | 1,401,500 |
| May 12, 2026 | 7.71 | 7.74 | 7.69 | 7.74 | 7.50 | 0.26% | 2,072,217 |
| May 11, 2026 | 7.70 | 7.75 | 7.70 | 7.72 | 7.48 | 0.39% | 1,397,338 |
| May 8, 2026 | 7.67 | 7.72 | 7.66 | 7.69 | 7.45 | 0.26% | 1,149,723 |
| May 7, 2026 | 7.71 | 7.73 | 7.61 | 7.67 | 7.43 | -0.13% | 1,729,450 |
| May 6, 2026 | 7.66 | 7.75 | 7.66 | 7.68 | 7.44 | 0.66% | 1,990,562 |
| May 5, 2026 | 7.60 | 7.65 | 7.58 | 7.63 | 7.39 | 0.79% | 1,018,555 |
| May 4, 2026 | 7.58 | 7.61 | 7.55 | 7.57 | 7.33 | -0.26% | 1,421,287 |
| May 1, 2026 | 7.63 | 7.73 | 7.56 | 7.59 | 7.35 | -0.13% | 1,512,792 |
| Apr 30, 2026 | 7.51 | 7.65 | 7.50 | 7.60 | 7.36 | 2.01% | 2,505,391 |
| Apr 29, 2026 | 7.44 | 7.46 | 7.42 | 7.45 | 7.22 | 0.40% | 851,389 |
| Apr 28, 2026 | 7.42 | 7.48 | 7.42 | 7.42 | 7.19 | -1.07% | 1,183,165 |
| Apr 27, 2026 | 7.44 | 7.52 | 7.43 | 7.50 | 7.26 | 0.67% | 1,186,712 |
| Apr 24, 2026 | 7.42 | 7.45 | 7.40 | 7.45 | 7.22 | 0.40% | 947,038 |
| Apr 23, 2026 | 7.43 | 7.47 | 7.40 | 7.42 | 7.19 | -0.67% | 1,248,449 |
| Apr 22, 2026 | 7.44 | 7.50 | 7.41 | 7.47 | 7.23 | 0.81% | 1,106,023 |
| Apr 21, 2026 | 7.49 | 7.53 | 7.40 | 7.41 | 7.18 | -1.33% | 1,674,356 |
| Apr 20, 2026 | 7.50 | 7.54 | 7.46 | 7.51 | 7.27 | -0.27% | 1,584,050 |
| Apr 17, 2026 | 7.52 | 7.62 | 7.52 | 7.53 | 7.29 | 0.94% | 1,771,151 |
| Apr 16, 2026 | 7.53 | 7.57 | 7.44 | 7.46 | 7.23 | -1.32% | 1,677,681 |
| Apr 15, 2026 | 7.54 | 7.62 | 7.51 | 7.56 | 7.32 | -0.64% | 1,581,545 |
| Apr 14, 2026 | 7.57 | 7.75 | 7.57 | 7.73 | 7.37 | 2.52% | 5,568,942 |
| Apr 13, 2026 | 7.40 | 7.55 | 7.37 | 7.54 | 7.19 | 1.62% | 2,933,966 |
| Apr 10, 2026 | 7.45 | 7.47 | 7.42 | 7.42 | 7.07 | - | 1,041,265 |
| Apr 9, 2026 | 7.37 | 7.48 | 7.34 | 7.42 | 7.07 | 0.54% | 1,181,370 |
| Apr 8, 2026 | 7.40 | 7.42 | 7.31 | 7.38 | 7.04 | 2.79% | 1,482,879 |
| Apr 7, 2026 | 7.24 | 7.25 | 7.14 | 7.18 | 6.84 | -1.24% | 1,805,983 |
| Apr 6, 2026 | 7.39 | 7.39 | 7.24 | 7.27 | 6.93 | -0.95% | 1,612,009 |
| Apr 2, 2026 | 7.24 | 7.36 | 7.17 | 7.34 | 7.00 | -0.54% | 1,034,267 |
| Apr 1, 2026 | 7.31 | 7.41 | 7.30 | 7.38 | 7.04 | 1.37% | 1,733,065 |
| Mar 31, 2026 | 7.00 | 7.30 | 6.99 | 7.28 | 6.94 | 4.45% | 2,323,516 |
| Mar 30, 2026 | 7.00 | 7.00 | 6.92 | 6.97 | 6.64 | 0.43% | 2,043,501 |
| Mar 27, 2026 | 7.05 | 7.07 | 6.93 | 6.94 | 6.62 | -2.39% | 2,492,464 |
| Mar 26, 2026 | 7.15 | 7.20 | 7.06 | 7.11 | 6.78 | -1.25% | 1,828,837 |
| Mar 25, 2026 | 7.23 | 7.25 | 7.14 | 7.20 | 6.86 | 0.56% | 1,169,880 |
| Mar 24, 2026 | 7.26 | 7.27 | 7.15 | 7.16 | 6.83 | -1.38% | 1,190,816 |
| Mar 23, 2026 | 7.24 | 7.33 | 7.22 | 7.26 | 6.92 | 0.55% | 1,450,678 |
| Mar 20, 2026 | 7.32 | 7.33 | 7.18 | 7.22 | 6.88 | -1.50% | 1,117,612 |
| Mar 19, 2026 | 7.25 | 7.35 | 7.25 | 7.33 | 6.99 | 0.27% | 1,498,870 |
| Mar 18, 2026 | 7.35 | 7.40 | 7.30 | 7.31 | 6.97 | -1.08% | 1,076,126 |
| Mar 17, 2026 | 7.41 | 7.45 | 7.35 | 7.39 | 7.04 | - | 1,223,199 |
| Mar 16, 2026 | 7.41 | 7.42 | 7.35 | 7.39 | 7.04 | 0.29% | 1,604,213 |
| Mar 13, 2026 | 7.52 | 7.58 | 7.48 | 7.49 | 7.02 | 0.40% | 6,517,725 |
| Mar 12, 2026 | 7.50 | 7.52 | 7.44 | 7.46 | 7.00 | -1.19% | 1,411,145 |
| Mar 11, 2026 | 7.57 | 7.64 | 7.45 | 7.55 | 7.08 | 0.13% | 1,583,533 |
| Mar 10, 2026 | 7.45 | 7.64 | 7.45 | 7.54 | 7.07 | 1.34% | 1,554,478 |
| Mar 9, 2026 | 7.31 | 7.47 | 7.22 | 7.44 | 6.98 | -0.27% | 3,233,336 |
| Mar 6, 2026 | 7.50 | 7.55 | 7.45 | 7.46 | 7.00 | -1.58% | 1,722,444 |
| Mar 5, 2026 | 7.60 | 7.62 | 7.53 | 7.58 | 7.11 | -0.66% | 2,009,204 |
| Mar 4, 2026 | 7.55 | 7.65 | 7.54 | 7.63 | 7.16 | 1.73% | 1,516,316 |
| Mar 3, 2026 | 7.57 | 7.64 | 7.44 | 7.50 | 7.03 | -2.85% | 2,746,040 |
| Mar 2, 2026 | 7.52 | 7.77 | 7.50 | 7.72 | 7.24 | -1.03% | 1,727,614 |
| Feb 27, 2026 | 7.67 | 7.95 | 7.62 | 7.80 | 7.32 | 1.04% | 2,299,195 |
| Feb 26, 2026 | 7.93 | 7.94 | 7.66 | 7.72 | 7.24 | -2.53% | 2,420,911 |
| Feb 25, 2026 | 7.90 | 7.95 | 7.86 | 7.92 | 7.43 | 0.38% | 1,877,126 |
| Feb 24, 2026 | 7.75 | 7.91 | 7.73 | 7.89 | 7.40 | 2.07% | 1,964,209 |
| Feb 23, 2026 | 7.57 | 7.76 | 7.54 | 7.73 | 7.25 | 2.93% | 2,306,561 |
| Feb 20, 2026 | 7.15 | 7.63 | 7.15 | 7.51 | 7.04 | 3.87% | 3,774,861 |
| Feb 19, 2026 | 7.18 | 7.35 | 7.05 | 7.23 | 6.78 | -1.36% | 5,580,485 |
| Feb 18, 2026 | 7.74 | 7.75 | 7.14 | 7.33 | 6.87 | -5.30% | 9,830,541 |
| Feb 17, 2026 | 7.88 | 7.90 | 7.70 | 7.74 | 7.26 | -2.25% | 4,273,666 |
| Feb 13, 2026 | 8.01 | 8.06 | 7.91 | 8.04 | 7.43 | 0.37% | 7,776,656 |
| Feb 12, 2026 | 8.08 | 8.08 | 7.98 | 8.01 | 7.40 | -0.62% | 2,531,355 |
| Feb 11, 2026 | 8.14 | 8.14 | 8.03 | 8.06 | 7.44 | - | 1,946,603 |
| Feb 10, 2026 | 8.15 | 8.15 | 8.04 | 8.06 | 7.44 | -0.74% | 1,491,866 |
| Feb 9, 2026 | 8.15 | 8.15 | 8.09 | 8.12 | 7.50 | -0.25% | 2,027,832 |
| Feb 6, 2026 | 8.04 | 8.14 | 8.02 | 8.14 | 7.52 | 1.75% | 1,728,276 |
| Feb 5, 2026 | 8.07 | 8.08 | 7.94 | 8.00 | 7.39 | -1.23% | 3,866,660 |
| Feb 4, 2026 | 8.22 | 8.22 | 8.08 | 8.10 | 7.48 | -1.22% | 3,061,579 |