CORNERSTONE STRATEGIC VALUE FD Historical Stock Price

Below is the stock price history for Cornerstone Strategic Value Fd CLM. Data is recorded each day for the historical open, high, low, close and volume. The Cornerstone Strategic Value Fd stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cornerstone Strategic Value Fd Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-19 13.93 14.02 13.93 14.00 7,500
2018-09-18 13.90 13.93 13.855 13.91 14,507
2018-09-17 14.02 14.02 13.81 13.815 28,653
2018-09-14 14.10 14.11 14.025 14.06 5,487
2018-09-13 14.105 14.105 14.075 14.10 13,690
2018-09-12 14.29 14.30 14.265 14.29 13,080
2018-09-11 14.28 14.31 14.27 14.30 14,110
2018-09-10 14.31 14.33 14.30 14.30 12,445
2018-09-07 14.29 14.30 14.26 14.29 4,432
2018-09-06 14.34 14.34 14.25 14.28 4,443
2018-09-05 14.31 14.335 14.29 14.30 8,717
2018-09-04 14.31 14.32 14.27 14.30 6,908
2018-08-31 14.30 14.32 14.265 14.27 3,445
2018-08-30 14.30 14.32 14.24 14.245 10,287
2018-08-29 14.30 14.30 14.26 14.28 8,089
2018-08-28 14.30 14.30 14.26 14.28 5,874
2018-08-27 14.24 14.26 14.23 14.25 12,285
2018-08-24 14.19 14.21 14.19 14.205 1,200
2018-08-23 14.17 14.18 14.14 14.14 8,149
2018-08-22 14.15 14.155 14.13 14.14 4,603
2018-08-21 14.14 14.18 14.14 14.16 7,160
2018-08-20 14.13 14.17 14.10 14.15 5,166
2018-08-17 14.05 14.09 14.02 14.09 15,227
2018-08-16 14.16 14.17 13.975 14.10 29,655
2018-08-15 14.39 14.39 14.24 14.29 23,228
2018-08-14 14.425 14.43 14.41 14.415 5,457
2018-08-13 14.41 14.44 14.37 14.37 12,203
2018-08-10 14.41 14.41 14.35 14.37 5,510
2018-08-09 14.48 14.49 14.43 14.445 5,414
2018-08-08 14.48 14.50 14.43 14.43 7,822

» More Cornerstone Strategic Value Fd Stock Price History

To see other companies like Cornerstone Strategic Value Fd (CLM), view our stock market today for news, and other data.