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
2017-11-22 14.85 14.865 14.85 14.865 1,692
2017-11-21 14.82 14.85 14.81 14.82 2,100
2017-11-20 14.87 14.87 14.84 14.85 12,726
2017-11-17 14.815 14.82 14.815 14.815 900
2017-11-16 14.83 14.86 14.80 14.80 2,310
2017-11-15 14.66 14.79 14.645 14.72 3,595
2017-11-14 14.85 14.90 14.85 14.90 3,249
2017-11-13 15.08 15.11 15.08 15.11 6,582
2017-11-10 15.05 15.08 15.05 15.08 886
2017-11-09 15.06 15.08 14.98 15.06 7,015
2017-11-08 15.05 15.12 15.05 15.10 1,960
2017-11-07 15.09 15.09 15.06 15.07 1,669
2017-11-06 15.00 15.09 15.00 15.09 5,198
2017-11-03 15.05 15.05 15.00 15.02 1,811
2017-11-02 15.015 15.02 15.015 15.02 1,000
2017-11-01 15.01 15.04 15.01 15.03 1,707
2017-10-31 14.89 14.95 14.89 14.94 1,440
2017-10-30 14.875 14.90 14.85 14.85 2,793
2017-10-27 14.76 14.82 14.76 14.80 677
2017-10-26 14.74 14.765 14.64 14.73 3,834
2017-10-25 14.945 14.945 14.655 14.785 12,038
2017-10-24 14.93 14.935 14.905 14.93 2,170
2017-10-23 14.965 14.965 14.93 14.94 1,900
2017-10-20 14.92 14.95 14.90 14.91 3,997
2017-10-19 14.87 14.90 14.85 14.89 4,311
2017-10-18 14.99 15.02 14.93 14.94 4,500
2017-10-17 14.975 14.985 14.95 14.95 3,418
2017-10-16 14.95 14.98 14.95 14.97 1,168
2017-10-13 15.00 15.00 14.955 14.955 6,566
2017-10-12 14.95 14.99 14.93 14.97 3,588

» 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.