Singapore markets close in 2 hours 18 minutes
Straits Times Index
3,302.33 +29.61 (+0.90%) Nikkei
38,460.08 +907.92 (+2.42%) Hang Seng
17,174.63 +345.70 (+2.05%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,747.38 +197.44 (+0.30%) CMC Crypto 200
1,414.77 -9.33 (-0.65%)
Cornerstone Strategic Value Fund, Inc. (CLM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 7.21 | 7.28 | 7.21 | 7.28 | 7.28 | 748,900 |
| 22 Apr 2024 | 7.17 | 7.22 | 7.14 | 7.20 | 7.20 | 1,097,600 |
| 19 Apr 2024 | 7.20 | 7.25 | 7.11 | 7.17 | 7.17 | 1,555,900 |
| 18 Apr 2024 | 7.22 | 7.25 | 7.16 | 7.23 | 7.23 | 1,093,900 |
| 17 Apr 2024 | 7.18 | 7.22 | 7.15 | 7.18 | 7.18 | 1,059,700 |
| 16 Apr 2024 | 7.27 | 7.27 | 7.13 | 7.15 | 7.15 | 2,432,100 |
| 15 Apr 2024 | 7.54 | 7.60 | 7.09 | 7.19 | 7.19 | 4,077,000 |
| 12 Apr 2024 | 7.61 | 7.63 | 7.51 | 7.54 | 7.54 | 1,928,800 |
| 12 Apr 2024 | 0.109 Dividend | |||||
| 11 Apr 2024 | 7.70 | 7.79 | 7.68 | 7.76 | 7.65 | 4,444,200 |
| 10 Apr 2024 | 7.70 | 7.72 | 7.66 | 7.68 | 7.57 | 2,207,000 |
| 09 Apr 2024 | 7.74 | 7.75 | 7.68 | 7.73 | 7.62 | 1,931,400 |
| 08 Apr 2024 | 7.69 | 7.74 | 7.64 | 7.72 | 7.61 | 2,165,500 |
| 05 Apr 2024 | 7.62 | 7.67 | 7.62 | 7.65 | 7.54 | 971,900 |
| 04 Apr 2024 | 7.64 | 7.72 | 7.58 | 7.60 | 7.49 | 1,905,500 |
| 03 Apr 2024 | 7.54 | 7.64 | 7.54 | 7.63 | 7.52 | 1,245,800 |
| 02 Apr 2024 | 7.53 | 7.55 | 7.51 | 7.55 | 7.44 | 988,800 |
| 01 Apr 2024 | 7.53 | 7.60 | 7.50 | 7.55 | 7.44 | 1,587,000 |
| 28 Mar 2024 | 7.50 | 7.55 | 7.48 | 7.52 | 7.41 | 1,921,500 |
| 27 Mar 2024 | 7.41 | 7.45 | 7.41 | 7.45 | 7.35 | 929,200 |
| 26 Mar 2024 | 7.41 | 7.42 | 7.40 | 7.41 | 7.31 | 792,700 |
| 25 Mar 2024 | 7.37 | 7.41 | 7.35 | 7.41 | 7.31 | 967,100 |
| 22 Mar 2024 | 7.35 | 7.37 | 7.35 | 7.37 | 7.27 | 1,026,100 |
| 21 Mar 2024 | 7.36 | 7.39 | 7.35 | 7.37 | 7.27 | 706,800 |
| 20 Mar 2024 | 7.31 | 7.38 | 7.29 | 7.36 | 7.26 | 810,800 |
| 19 Mar 2024 | 7.29 | 7.31 | 7.26 | 7.31 | 7.21 | 746,900 |
| 18 Mar 2024 | 7.29 | 7.33 | 7.27 | 7.27 | 7.17 | 1,137,400 |
| 15 Mar 2024 | 7.27 | 7.30 | 7.27 | 7.28 | 7.18 | 708,300 |
| 14 Mar 2024 | 7.30 | 7.31 | 7.27 | 7.27 | 7.17 | 1,325,800 |
| 14 Mar 2024 | 0.109 Dividend | |||||
| 13 Mar 2024 | 7.40 | 7.42 | 7.36 | 7.36 | 7.15 | 1,511,000 |
| 12 Mar 2024 | 7.40 | 7.43 | 7.39 | 7.43 | 7.22 | 1,393,100 |
| 11 Mar 2024 | 7.35 | 7.43 | 7.34 | 7.40 | 7.19 | 1,208,300 |
| 08 Mar 2024 | 7.36 | 7.40 | 7.30 | 7.34 | 7.13 | 1,112,800 |
| 07 Mar 2024 | 7.33 | 7.38 | 7.33 | 7.36 | 7.15 | 1,211,500 |
| 06 Mar 2024 | 7.30 | 7.35 | 7.28 | 7.33 | 7.12 | 1,223,400 |
| 05 Mar 2024 | 7.30 | 7.31 | 7.21 | 7.27 | 7.06 | 1,568,300 |
| 04 Mar 2024 | 7.33 | 7.36 | 7.31 | 7.33 | 7.12 | 1,110,600 |
| 01 Mar 2024 | 7.27 | 7.39 | 7.26 | 7.33 | 7.12 | 1,906,300 |
| 29 Feb 2024 | 7.24 | 7.30 | 7.23 | 7.27 | 7.06 | 1,425,000 |
| 28 Feb 2024 | 7.22 | 7.23 | 7.20 | 7.21 | 7.00 | 841,300 |
| 27 Feb 2024 | 7.22 | 7.22 | 7.19 | 7.21 | 7.00 | 920,200 |
| 26 Feb 2024 | 7.21 | 7.22 | 7.18 | 7.21 | 7.00 | 1,209,600 |
| 23 Feb 2024 | 7.24 | 7.26 | 7.22 | 7.23 | 7.02 | 1,052,100 |
| 22 Feb 2024 | 7.19 | 7.25 | 7.18 | 7.23 | 7.02 | 1,768,700 |
| 21 Feb 2024 | 7.16 | 7.18 | 7.15 | 7.16 | 6.95 | 767,500 |
| 20 Feb 2024 | 7.14 | 7.18 | 7.13 | 7.18 | 6.97 | 1,418,700 |
| 16 Feb 2024 | 7.16 | 7.18 | 7.14 | 7.15 | 6.95 | 905,700 |
| 15 Feb 2024 | 7.12 | 7.18 | 7.11 | 7.16 | 6.95 | 1,524,200 |
| 14 Feb 2024 | 7.13 | 7.17 | 7.11 | 7.13 | 6.93 | 1,532,400 |
| 14 Feb 2024 | 0.109 Dividend | |||||
| 13 Feb 2024 | 7.28 | 7.31 | 7.19 | 7.20 | 6.89 | 3,601,100 |
| 12 Feb 2024 | 7.29 | 7.34 | 7.28 | 7.34 | 7.02 | 2,140,400 |
| 09 Feb 2024 | 7.28 | 7.32 | 7.26 | 7.30 | 6.98 | 1,661,400 |
| 08 Feb 2024 | 7.28 | 7.28 | 7.24 | 7.25 | 6.94 | 1,289,400 |
| 07 Feb 2024 | 7.21 | 7.28 | 7.20 | 7.25 | 6.94 | 1,431,600 |
| 06 Feb 2024 | 7.19 | 7.22 | 7.18 | 7.20 | 6.89 | 950,000 |
| 05 Feb 2024 | 7.20 | 7.23 | 7.16 | 7.19 | 6.88 | 1,384,000 |
| 02 Feb 2024 | 7.17 | 7.25 | 7.17 | 7.23 | 6.92 | 1,352,500 |
| 01 Feb 2024 | 7.15 | 7.23 | 7.15 | 7.18 | 6.87 | 1,372,900 |
| 31 Jan 2024 | 7.17 | 7.17 | 7.12 | 7.13 | 6.82 | 1,118,700 |
| 30 Jan 2024 | 7.18 | 7.20 | 7.15 | 7.17 | 6.86 | 926,300 |
| 29 Jan 2024 | 7.14 | 7.20 | 7.12 | 7.19 | 6.88 | 1,009,900 |
| 26 Jan 2024 | 7.10 | 7.13 | 7.10 | 7.12 | 6.81 | 939,700 |
| 25 Jan 2024 | 7.12 | 7.14 | 7.09 | 7.11 | 6.80 | 1,305,000 |
| 24 Jan 2024 | 7.18 | 7.18 | 7.06 | 7.12 | 6.81 | 1,361,500 |
| 23 Jan 2024 | 7.16 | 7.19 | 7.15 | 7.18 | 6.87 | 1,065,300 |
| 22 Jan 2024 | 7.19 | 7.22 | 7.13 | 7.17 | 6.86 | 1,358,200 |
| 19 Jan 2024 | 7.12 | 7.20 | 7.07 | 7.20 | 6.89 | 1,364,400 |
| 18 Jan 2024 | 7.00 | 7.09 | 7.00 | 7.08 | 6.77 | 1,008,000 |
| 17 Jan 2024 | 7.02 | 7.04 | 6.95 | 6.97 | 6.67 | 1,461,500 |
| 16 Jan 2024 | 7.03 | 7.07 | 7.01 | 7.06 | 6.75 | 2,165,800 |
| 12 Jan 2024 | 7.09 | 7.12 | 7.02 | 7.06 | 6.75 | 2,250,200 |
| 12 Jan 2024 | 0.109 Dividend | |||||
| 11 Jan 2024 | 7.28 | 7.28 | 7.18 | 7.19 | 6.77 | 3,549,600 |
| 10 Jan 2024 | 7.28 | 7.28 | 7.25 | 7.26 | 6.84 | 1,549,800 |
| 09 Jan 2024 | 7.23 | 7.28 | 7.22 | 7.28 | 6.86 | 1,856,700 |
| 08 Jan 2024 | 7.22 | 7.23 | 7.20 | 7.21 | 6.79 | 1,534,400 |
| 05 Jan 2024 | 7.21 | 7.25 | 7.17 | 7.20 | 6.78 | 1,034,600 |
| 04 Jan 2024 | 7.17 | 7.22 | 7.17 | 7.22 | 6.80 | 1,016,800 |
| 03 Jan 2024 | 7.23 | 7.23 | 7.15 | 7.15 | 6.74 | 1,294,300 |
| 02 Jan 2024 | 7.17 | 7.28 | 7.15 | 7.22 | 6.80 | 1,534,900 |
| 29 Dec 2023 | 7.19 | 7.22 | 7.18 | 7.19 | 6.77 | 1,374,600 |
| 28 Dec 2023 | 7.15 | 7.20 | 7.15 | 7.19 | 6.77 | 1,254,200 |
| 27 Dec 2023 | 7.16 | 7.19 | 7.14 | 7.16 | 6.75 | 1,681,800 |
| 26 Dec 2023 | 7.24 | 7.24 | 7.16 | 7.20 | 6.78 | 2,087,300 |
| 22 Dec 2023 | 7.20 | 7.27 | 7.18 | 7.22 | 6.80 | 1,278,700 |
| 21 Dec 2023 | 7.22 | 7.22 | 7.17 | 7.22 | 6.80 | 1,086,300 |
| 20 Dec 2023 | 7.26 | 7.27 | 7.15 | 7.16 | 6.75 | 1,438,400 |
| 19 Dec 2023 | 7.25 | 7.30 | 7.23 | 7.27 | 6.85 | 1,473,600 |
| 18 Dec 2023 | 7.22 | 7.27 | 7.18 | 7.25 | 6.83 | 1,519,100 |
| 15 Dec 2023 | 7.28 | 7.31 | 7.22 | 7.23 | 6.81 | 1,535,100 |
| 14 Dec 2023 | 7.35 | 7.42 | 7.27 | 7.31 | 6.89 | 1,728,300 |
| 14 Dec 2023 | 0.123 Dividend | |||||
| 13 Dec 2023 | 7.50 | 7.52 | 7.42 | 7.49 | 6.94 | 3,401,500 |
| 12 Dec 2023 | 7.48 | 7.54 | 7.45 | 7.52 | 6.97 | 1,077,800 |
| 11 Dec 2023 | 7.41 | 7.50 | 7.40 | 7.49 | 6.94 | 1,178,500 |
| 08 Dec 2023 | 7.39 | 7.45 | 7.36 | 7.42 | 6.88 | 877,700 |
| 07 Dec 2023 | 7.39 | 7.45 | 7.37 | 7.41 | 6.87 | 1,107,400 |
| 06 Dec 2023 | 7.41 | 7.43 | 7.33 | 7.37 | 6.83 | 950,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.