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
2018-12-11 12.33 12.45 12.23 12.30 9,442
2018-12-10 12.25 12.27 12.06 12.22 17,321
2018-12-07 12.51 12.60 12.25 12.30 26,962
2018-12-06 12.21 12.43 12.19 12.40 25,371
2018-12-04 12.90 12.92 12.60 12.615 21,742
2018-12-03 12.99 13.01 12.83 12.88 23,736
2018-11-30 12.59 12.70 12.59 12.70 10,292
2018-11-29 12.44 12.51 12.37 12.50 7,599
2018-11-28 12.30 12.495 12.27 12.46 19,583
2018-11-27 12.03 12.23 12.02 12.23 6,727
2018-11-26 12.08 12.12 12.02 12.10 10,183
2018-11-23 11.86 11.865 11.83 11.83 4,274
2018-11-21 11.91 12.02 11.91 11.92 8,726
2018-11-20 11.75 11.96 11.75 11.80 35,678
2018-11-19 12.42 12.46 12.22 12.24 11,348
2018-11-16 12.45 12.53 12.34 12.49 12,539
2018-11-15 12.37 12.50 12.26 12.49 17,153
2018-11-14 12.70 12.74 12.52 12.58 19,126
2018-11-13 12.84 12.98 12.82 12.87 27,274
2018-11-12 12.55 12.83 12.55 12.77 33,586
2018-11-09 12.97 12.97 12.87 12.91 23,637
2018-11-08 13.00 13.08 12.96 12.98 16,240
2018-11-07 12.91 12.99 12.91 12.99 12,456
2018-11-06 12.62 12.74 12.62 12.73 8,822
2018-11-05 12.52 12.54 12.46 12.53 11,042
2018-11-02 12.70 12.70 12.33 12.475 21,555
2018-11-01 12.45 12.57 12.45 12.51 11,807
2018-10-31 12.21 12.27 12.155 12.25 23,902
2018-10-30 11.90 11.91 11.75 11.88 29,760
2018-10-29 12.06 12.08 11.67 11.72 53,079

» 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.