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
2018-06-22 14.15 14.245 14.13 14.215 5,610
2018-06-21 14.20 14.20 14.11 14.14 6,428
2018-06-20 14.155 14.19 14.10 14.14 3,796
2018-06-19 14.06 14.09 14.045 14.09 1,948
2018-06-18 14.07 14.07 14.00 14.01 12,780
2018-06-15 14.25 14.31 14.01 14.09 72,035
2018-06-14 14.67 14.94 14.67 14.82 14,193
2018-06-13 14.93 15.02 14.92 14.92 6,134
2018-06-12 14.85 14.92 14.85 14.88 10,995
2018-06-11 14.88 14.88 14.55 14.75 32,149
2018-06-08 15.14 15.14 14.69 14.935 52,804
2018-06-07 15.39 15.39 15.33 15.335 3,104
2018-06-06 15.32 15.34 15.32 15.32 3,600
2018-06-05 15.24 15.255 15.23 15.255 1,320
2018-06-04 15.19 15.24 15.17 15.205 4,266
2018-06-01 15.22 15.23 15.17 15.20 4,199
2018-05-31 15.23 15.23 15.16 15.175 2,044
2018-05-30 15.22 15.22 15.04 15.21 5,453
2018-05-29 15.26 15.26 15.11 15.18 11,786
2018-05-25 15.19 15.22 15.16 15.21 5,120
2018-05-24 15.12 15.14 15.06 15.12 8,462
2018-05-23 15.00 15.04 14.93 15.04 5,157
2018-05-22 14.94 15.00 14.94 14.97 5,759
2018-05-21 14.90 14.98 14.78 14.95 18,238
2018-05-18 14.77 14.95 14.65 14.80 16,613
2018-05-17 15.24 15.25 14.81 14.81 21,481
2018-05-16 15.06 15.19 15.05 15.17 6,410
2018-05-15 14.59 15.03 14.56 15.00 27,400
2018-05-14 14.92 15.11 14.595 14.60 99,602
2018-05-11 15.98 15.99 15.94 15.955 14,458

» 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.