NYSE - Delayed Quote USD

Cornerstone Strategic Investment Fund, Inc. (CLM)

7.30
-0.01
(-0.14%)
At close: May 23 at 4:00:00 PM EDT
7.28
-0.02
(-0.27%)
After hours: May 23 at 7:57:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 20257.207.317.187.307.301,614,700
May 22, 20257.327.357.297.317.311,207,900
May 21, 20257.387.437.287.317.311,256,700
May 20, 20257.427.467.397.457.451,192,400
May 19, 20257.267.457.257.457.451,747,000
May 16, 20257.257.347.227.327.321,792,600
May 15, 2025 0.122 Dividend
May 15, 20257.187.267.107.237.231,945,700
May 14, 20257.377.387.337.347.222,664,200
May 13, 20257.257.407.257.367.244,285,900
May 12, 20257.167.297.137.217.092,451,200
May 9, 20257.127.127.027.066.941,337,500
May 8, 20257.027.127.017.086.961,543,100
May 7, 20257.017.056.987.006.881,590,200
May 6, 20257.017.046.997.006.881,709,800
May 5, 20257.097.097.067.086.961,384,000
May 2, 20257.057.157.047.116.991,745,800
May 1, 20257.007.066.997.026.901,434,700
Apr 30, 20256.887.016.826.936.811,766,300
Apr 29, 20256.936.996.906.976.851,532,400
Apr 28, 20256.977.026.946.946.821,015,900
Apr 25, 20256.987.056.977.006.881,370,400
Apr 24, 20256.836.996.816.986.861,492,000
Apr 23, 20256.886.966.806.836.721,518,900
Apr 22, 20256.746.786.696.756.641,305,700
Apr 21, 20256.706.766.576.666.554,460,100
Apr 17, 20256.947.006.856.926.804,245,100
Apr 16, 20257.087.086.786.876.764,598,000
Apr 15, 2025 0.120079 Dividend
Apr 15, 20257.207.237.107.147.025,740,300
Apr 14, 20257.287.357.187.347.105,110,800
Apr 11, 20257.097.246.967.186.953,234,300
Apr 10, 20257.147.236.927.116.883,174,800
Apr 9, 20256.657.306.557.297.054,458,500
Apr 8, 20257.167.176.706.726.504,536,800
Apr 7, 20256.426.986.166.756.535,767,300
Apr 4, 20257.037.056.626.856.634,425,700
Apr 3, 20257.267.397.157.176.942,438,900
Apr 2, 20257.407.487.407.487.241,035,200
Apr 1, 20257.437.507.367.447.201,025,200
Mar 31, 20257.307.547.067.437.193,113,800
Mar 28, 20257.537.567.367.397.151,630,200
Mar 27, 20257.597.607.537.597.34791,600
Mar 26, 20257.687.687.577.607.35973,200
Mar 25, 20257.657.687.647.677.42915,200
Mar 24, 20257.587.667.567.637.381,081,100
Mar 21, 20257.477.537.457.527.271,284,100
Mar 20, 20257.457.537.447.517.261,045,400
Mar 19, 20257.597.637.447.477.233,279,500
Mar 18, 20257.657.667.577.577.321,474,100
Mar 17, 20257.687.707.637.657.401,376,100
Mar 14, 2025 0.122 Dividend
Mar 14, 20257.657.717.617.697.441,771,200
Mar 13, 20257.837.877.707.707.333,777,800
Mar 12, 20257.807.817.717.777.401,821,700
Mar 11, 20257.687.817.687.727.352,150,100
Mar 10, 20257.767.897.637.707.332,802,500
Mar 7, 20257.907.957.737.907.522,287,600
Mar 6, 20257.938.037.847.927.541,687,400
Mar 5, 20257.987.997.867.987.601,634,700
Mar 4, 20257.868.027.687.927.542,624,800
Mar 3, 20258.008.067.817.887.502,906,800
Feb 28, 20257.717.947.657.907.523,328,700
Feb 27, 20258.008.027.637.717.346,379,200
Feb 26, 20258.288.317.837.967.586,161,300
Feb 25, 20258.158.288.118.237.832,844,100
Feb 24, 20258.238.348.128.177.787,675,700
Feb 21, 20258.958.958.848.878.442,979,800
Feb 20, 20258.928.968.888.968.532,083,600
Feb 19, 20258.958.958.918.928.491,138,700
Feb 18, 20258.958.978.918.928.491,848,400
Feb 14, 2025 0.120079 Dividend
Feb 14, 20258.988.998.908.968.531,727,400
Feb 13, 20259.029.109.019.098.544,146,500
Feb 12, 20258.939.028.929.018.462,407,100
Feb 11, 20258.979.008.958.988.441,832,700
Feb 10, 20258.938.978.908.978.431,433,900
Feb 7, 20259.009.008.888.918.371,114,800
Feb 6, 20258.939.008.918.948.401,140,300
Feb 5, 20258.918.988.888.978.431,420,100
Feb 4, 20258.838.928.808.928.381,292,100
Feb 3, 20258.728.888.528.788.253,190,500
Jan 31, 20258.959.048.858.928.382,201,300
Jan 30, 20258.878.918.818.908.361,090,700
Jan 29, 20258.848.858.758.818.28824,300
Jan 28, 20258.808.918.778.848.301,344,300
Jan 27, 20258.658.788.628.788.251,978,000
Jan 24, 20258.788.828.788.798.26792,100
Jan 23, 20258.808.818.768.798.26990,000
Jan 22, 20258.808.858.798.808.271,203,200
Jan 21, 20258.668.798.668.778.241,868,000
Jan 17, 20258.648.688.628.668.141,060,100
Jan 16, 20258.688.708.578.608.081,618,700
Jan 15, 2025 0.120079 Dividend
Jan 15, 20258.718.728.608.688.151,603,300
Jan 14, 20258.688.828.678.738.094,413,800
Jan 13, 20258.728.728.638.668.022,554,200
Jan 10, 20258.738.808.688.768.121,905,200
Jan 8, 20258.728.778.628.748.101,234,700
Jan 7, 20258.788.798.688.708.061,201,300
Jan 6, 20258.728.798.718.768.121,160,600
Jan 3, 20258.618.708.618.698.051,102,300
Jan 2, 20258.678.688.538.597.961,467,100
Dec 31, 20248.568.658.528.597.961,701,300
Dec 30, 20248.508.578.438.517.881,607,200
Dec 27, 20248.598.608.488.557.92985,400
Dec 26, 20248.608.628.518.597.96736,900
Dec 24, 20248.518.608.518.587.95642,200
Dec 23, 20248.408.538.368.497.871,155,500
Dec 20, 20248.198.458.188.417.791,180,500
Dec 19, 20248.398.398.248.297.681,488,500
Dec 18, 20248.338.448.168.247.631,953,500
Dec 17, 20248.528.548.228.257.643,105,900
Dec 16, 2024 0.109 Dividend
Dec 16, 20248.588.608.528.597.961,512,900
Dec 13, 20248.808.808.578.697.954,142,800
Dec 12, 20248.638.778.608.697.952,503,900
Dec 11, 20248.408.738.368.537.803,733,500
Dec 10, 20248.768.807.958.217.5113,303,100
Dec 9, 20249.159.188.858.878.113,608,300
Dec 6, 20249.229.299.169.188.401,591,400
Dec 5, 20249.229.299.179.198.411,632,800
Dec 4, 20249.209.309.199.218.432,257,800
Dec 3, 20249.139.209.119.178.391,987,400
Dec 2, 20248.999.138.989.128.342,140,400
Nov 29, 20248.959.018.928.978.211,389,500
Nov 27, 20248.918.958.878.918.151,113,900
Nov 26, 20248.888.928.888.918.15913,700
Nov 25, 20248.838.948.838.868.111,735,400
Nov 22, 20248.708.798.708.798.041,417,100
Nov 21, 20248.638.738.588.707.962,008,700
Nov 20, 20248.688.698.538.607.871,761,400
Nov 19, 20248.648.688.628.667.921,585,600
Nov 18, 20248.678.748.628.707.962,296,100
Nov 15, 2024 0.109 Dividend
Nov 15, 20248.738.798.608.737.992,648,100
Nov 14, 20248.998.998.918.918.056,146,300
Nov 13, 20248.849.008.848.948.082,687,300
Nov 12, 20248.708.868.698.827.973,198,300
Nov 11, 20248.558.738.538.677.832,981,100
Nov 8, 20248.388.508.378.497.672,404,000
Nov 7, 20248.308.348.298.347.541,489,600
Nov 6, 20248.258.288.208.277.471,888,500
Nov 5, 20248.138.158.108.137.351,149,200
Nov 4, 20248.108.138.078.097.312,063,700
Nov 1, 20248.028.128.028.097.311,490,800
Oct 31, 20248.008.078.008.037.261,507,100
Oct 30, 20248.048.108.018.037.261,296,300
Oct 29, 20248.008.067.988.047.271,075,700
Oct 28, 20248.008.027.988.017.241,101,800
Oct 25, 20247.987.997.957.977.20808,800
Oct 24, 20247.997.997.937.957.181,327,700
Oct 23, 20248.008.017.917.957.181,761,500
Oct 22, 20247.948.027.948.007.231,110,900
Oct 21, 20247.978.027.978.007.231,367,600
Oct 18, 20247.988.017.968.007.231,203,100
Oct 17, 20247.968.007.957.967.19996,500
Oct 16, 20248.018.017.917.957.182,038,000
Oct 15, 2024 0.109 Dividend
Oct 15, 20248.028.057.988.017.242,522,600
Oct 14, 20248.058.178.038.177.283,697,700
Oct 11, 20247.928.037.928.037.164,864,300
Oct 10, 20247.817.927.817.917.051,737,500
Oct 9, 20247.777.907.767.887.031,994,500
Oct 8, 20247.747.777.747.766.92923,100
Oct 7, 20247.777.777.727.736.891,528,300
Oct 4, 20247.747.787.737.776.931,348,300
Oct 3, 20247.707.747.687.726.88895,400
Oct 2, 20247.697.697.657.686.85846,500
Oct 1, 20247.667.707.637.676.841,280,100
Sep 30, 20247.637.707.617.686.851,699,700
Sep 27, 20247.637.677.597.636.801,207,800
Sep 26, 20247.567.657.567.636.801,546,800
Sep 25, 20247.567.577.547.566.74686,700
Sep 24, 20247.577.587.557.566.74846,600
Sep 23, 20247.527.577.527.566.741,043,000
Sep 20, 20247.527.537.507.526.70779,600
Sep 19, 20247.517.537.507.526.701,367,600
Sep 18, 20247.547.547.487.486.671,092,900
Sep 17, 20247.517.547.507.506.691,083,200
Sep 16, 2024 0.109 Dividend
Sep 16, 20247.507.537.477.536.711,497,600
Sep 13, 20247.627.657.607.606.684,605,000
Sep 12, 20247.627.627.577.626.701,703,900
Sep 11, 20247.537.577.477.576.651,564,900
Sep 10, 20247.547.547.517.526.611,128,600
Sep 9, 20247.507.557.487.526.611,190,500
Sep 6, 20247.557.587.437.466.562,033,600
Sep 5, 20247.547.597.527.546.631,216,800
Sep 4, 20247.547.567.537.566.641,067,000
Sep 3, 20247.567.587.517.526.611,434,000
Aug 30, 20247.567.617.537.596.671,325,900
Aug 29, 20247.557.577.527.546.63702,600
Aug 28, 20247.547.597.487.496.581,025,800
Aug 27, 20247.537.557.537.556.64413,900
Aug 26, 20247.517.557.517.546.63745,100
Aug 23, 20247.547.627.527.536.621,297,400
Aug 22, 20247.617.617.507.516.60970,400
Aug 21, 20247.597.607.577.586.661,136,700
Aug 20, 20247.577.597.537.566.64878,900
Aug 19, 20247.497.587.477.576.651,042,600
Aug 16, 20247.507.537.437.506.591,468,300
Aug 15, 2024 0.109 Dividend
Aug 15, 20247.527.587.507.516.601,825,900
Aug 14, 20247.567.637.567.626.603,722,700
Aug 13, 20247.537.567.507.556.541,613,100
Aug 12, 20247.467.537.387.486.481,495,300
Aug 9, 20247.387.477.387.436.441,234,400
Aug 8, 20247.407.447.357.386.391,216,400
Aug 7, 20247.377.477.317.336.351,592,000
Aug 6, 20247.277.347.207.296.311,971,200
Aug 5, 20246.747.166.507.066.125,019,800
Aug 2, 20247.607.607.397.496.492,438,900
Aug 1, 20247.747.767.597.626.601,683,900
Jul 31, 20247.737.757.697.706.671,346,600
Jul 30, 20247.737.747.657.666.641,240,600
Jul 29, 20247.787.797.697.716.681,347,900
Jul 26, 20247.767.767.717.746.70536,800
Jul 25, 20247.707.767.647.726.691,230,900
Jul 24, 20247.767.777.657.706.671,497,700
Jul 23, 20247.787.807.767.796.75929,200
Jul 22, 20247.757.777.737.776.73919,700
Jul 19, 20247.717.747.697.716.68656,200
Jul 18, 20247.737.747.687.716.681,169,700
Jul 17, 20247.717.747.667.736.701,431,400
Jul 16, 20247.707.777.677.726.691,465,500
Jul 15, 2024 0.107283 Dividend
Jul 15, 20247.717.727.627.706.671,835,400
Jul 12, 20247.797.847.767.826.683,507,700
Jul 11, 20247.767.817.737.766.632,145,000
Jul 10, 20247.767.807.747.786.651,351,500
Jul 9, 20247.757.787.747.766.631,234,400
Jul 8, 20247.737.757.727.746.611,153,800
Jul 5, 20247.747.757.697.736.601,515,900
Jul 3, 20247.727.757.717.736.60817,900
Jul 2, 20247.727.737.707.736.601,019,500
Jul 1, 20247.667.747.667.716.591,427,000
Jun 28, 20247.657.737.637.706.581,411,400
Jun 27, 20247.617.667.597.626.511,030,700
Jun 26, 20247.617.637.587.616.50792,600
Jun 25, 20247.617.657.597.646.53734,400
Jun 24, 20247.557.647.547.606.49910,800
Jun 21, 20247.527.557.527.556.45683,900
Jun 20, 20247.557.557.477.526.421,219,300
Jun 18, 20247.507.547.477.526.421,295,800
Jun 17, 20247.467.557.467.526.421,497,100
Jun 14, 2024 0.107283 Dividend
Jun 14, 20247.507.567.487.496.401,451,400
Jun 13, 20247.607.637.577.616.413,205,100
Jun 12, 20247.687.707.597.606.402,992,400
Jun 11, 20247.687.687.657.686.47993,800
Jun 10, 20247.697.697.657.676.461,154,500
Jun 7, 20247.677.717.647.676.461,360,600
Jun 6, 20247.637.687.617.676.461,226,100
Jun 5, 20247.627.637.557.636.431,660,100
Jun 4, 20247.597.637.587.606.401,038,300
Jun 3, 20247.597.637.557.586.381,295,300
May 31, 20247.537.627.507.606.401,520,000
May 30, 20247.547.547.497.526.33813,400
May 29, 20247.547.557.517.546.35732,800
May 28, 20247.537.617.487.566.371,169,900
May 24, 20247.507.577.487.516.33949,600

Related Tickers

CRF Cornerstone Total Return Fund, Inc.
7.05
-0.98%
 
OXLC Oxford Lane Capital Corp.
4.4300
-1.12%
 
GOF Guggenheim Strategic Opportunities Fund
14.55
+1.11%
 
ECC Eagle Point Credit Company Inc.
7.50
+0.81%
 
PDI PIMCO Dynamic Income Fund
18.37
+0.05%
 
OCCI OFS Credit Company, Inc.
5.98
-0.66%
 
EIC Eagle Point Income Company Inc.
14.41
+0.42%
 
XFLT XAI Octagon Floating Rate & Alternative Income Trust
5.74
+0.88%
 
PSEC Prospect Capital Corporation
3.3400
-1.47%
 
ACP Abrdn Income Credit Strategies Fund
5.73
0.00%