Cornerstone Strategic Investment Fund, Inc. CLM
5.86 USD -0.10 (-1.65%)
Regular-session close
5.84 -0.02 -0.34%
After hours · Nov 13, 7:58 PM ET
5.84 Day range 5.97
5.78 52-week range 8.51
- YTD
- -29.90%
- 1 year
- -29.23%
CLM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.95 | 5.97 | 5.84 | 5.86 | -0.22 | -3.62% | 2,163,370 |
| Nov 12, 2026 | 6.16 | 6.23 | 6.07 | 6.08 | -0.14 | -2.25% | 2,561,200 |
| Nov 11, 2026 | 6.18 | 6.28 | 6.18 | 6.22 | +0.07 | +1.14% | 2,322,700 |
| Nov 10, 2026 | 6.12 | 6.15 | 6.07 | 6.15 | +0.02 | +0.33% | 1,949,800 |
| Nov 9, 2026 | 6.00 | 6.15 | 5.98 | 6.13 | +0.14 | +2.34% | 1,980,000 |
| Nov 6, 2026 | 5.90 | 6.01 | 5.90 | 5.99 | +0.09 | +1.53% | 1,458,100 |
| Nov 5, 2026 | 6.08 | 6.10 | 5.83 | 5.90 | -0.21 | -3.44% | 3,546,100 |
| Nov 4, 2026 | 6.07 | 6.14 | 6.06 | 6.11 | +0.12 | +2.00% | 1,565,400 |
| Nov 3, 2026 | 5.98 | 6.04 | 5.94 | 5.99 | +0.01 | +0.17% | 1,545,600 |
| Nov 2, 2026 | 6.01 | 6.08 | 5.93 | 5.98 | -0.02 | -0.33% | 3,665,800 |
| Oct 30, 2026 | 5.92 | 6.05 | 5.90 | 6.00 | -0.01 | -0.17% | 4,191,400 |
| Oct 29, 2026 | 5.92 | 6.05 | 5.89 | 6.01 | +0.08 | +1.35% | 2,489,300 |
| Oct 28, 2026 | 5.80 | 5.96 | 5.79 | 5.93 | +0.13 | +2.24% | 4,006,300 |
| Oct 27, 2026 | 5.75 | 5.87 | 5.67 | 5.80 | +0.02 | +0.35% | 5,613,300 |
| Oct 26, 2026 | 6.00 | 6.01 | 5.56 | 5.78 | -0.23 | -3.83% | 10,391,800 |
| Oct 23, 2026 | 6.08 | 6.09 | 5.98 | 6.01 | -0.09 | -1.48% | 2,626,300 |
| Oct 22, 2026 | 6.15 | 6.18 | 6.08 | 6.10 | -0.13 | -2.09% | 2,276,300 |
| Oct 21, 2026 | 6.18 | 6.27 | 6.17 | 6.23 | +0.06 | +0.97% | 1,383,600 |
| Oct 20, 2026 | 6.14 | 6.21 | 6.07 | 6.17 | +0.01 | +0.16% | 2,229,100 |
| Oct 19, 2026 | 6.18 | 6.23 | 6.13 | 6.16 | -0.02 | -0.32% | 1,834,900 |
| Oct 16, 2026 | 6.26 | 6.27 | 6.14 | 6.18 | -0.09 | -1.44% | 2,516,800 |
| Oct 15, 2026 | 6.25 | 6.32 | 6.20 | 6.27 | -0.16 | -2.49% | 2,781,400 |
| Oct 14, 2026 | 6.57 | 6.59 | 6.40 | 6.43 | -0.19 | -2.87% | 2,162,600 |
| Oct 13, 2026 | 6.61 | 6.65 | 6.57 | 6.62 | +0.01 | +0.15% | 1,827,500 |
| Oct 12, 2026 | 6.60 | 6.64 | 6.59 | 6.61 | +0.02 | +0.30% | 1,423,700 |
| Oct 9, 2026 | 6.47 | 6.60 | 6.47 | 6.59 | +0.13 | +2.01% | 2,267,100 |
| Oct 8, 2026 | 6.46 | 6.49 | 6.43 | 6.46 | -0.03 | -0.46% | 1,246,300 |
| Oct 7, 2026 | 6.51 | 6.51 | 6.44 | 6.49 | -0.03 | -0.46% | 2,104,400 |
| Oct 6, 2026 | 6.42 | 6.53 | 6.41 | 6.52 | +0.11 | +1.72% | 2,220,800 |
| Oct 5, 2026 | 6.36 | 6.43 | 6.33 | 6.41 | +0.03 | +0.47% | 1,600,900 |
| Oct 2, 2026 | 6.34 | 6.39 | 6.31 | 6.38 | +0.06 | +0.95% | 1,816,800 |
| Oct 1, 2026 | 6.37 | 6.39 | 6.29 | 6.32 | -0.08 | -1.25% | 2,290,000 |
| Sep 30, 2026 | 6.43 | 6.46 | 6.39 | 6.40 | +0.01 | +0.16% | 2,124,700 |
| Sep 29, 2026 | 6.41 | 6.41 | 6.33 | 6.39 | +0.01 | +0.16% | 1,301,700 |
| Sep 28, 2026 | 6.43 | 6.43 | 6.36 | 6.38 | -0.05 | -0.78% | 1,036,800 |
| Sep 25, 2026 | 6.39 | 6.45 | 6.37 | 6.43 | +0.05 | +0.78% | 1,613,300 |
| Sep 24, 2026 | 6.34 | 6.40 | 6.31 | 6.38 | +0.01 | +0.16% | 1,815,400 |
| Sep 23, 2026 | 6.36 | 6.38 | 6.32 | 6.37 | +0.01 | +0.16% | 1,306,300 |
| Sep 22, 2026 | 6.35 | 6.38 | 6.31 | 6.36 | +0.01 | +0.16% | 1,800,300 |
| Sep 21, 2026 | 6.32 | 6.38 | 6.30 | 6.35 | +0.05 | +0.79% | 2,732,900 |
| Sep 18, 2026 | 6.38 | 6.38 | 6.27 | 6.30 | -0.05 | -0.79% | 1,899,700 |
| Sep 17, 2026 | 6.32 | 6.42 | 6.29 | 6.35 | +0.07 | +1.11% | 2,492,200 |
| Sep 16, 2026 | 6.38 | 6.41 | 6.23 | 6.28 | -0.09 | -1.41% | 3,509,300 |
| Sep 15, 2026 | 6.40 | 6.44 | 6.28 | 6.37 | -0.15 | -2.30% | 3,463,600 |
| Sep 14, 2026 | 6.53 | 6.59 | 6.44 | 6.52 | -0.06 | -0.91% | 3,980,900 |
| Sep 11, 2026 | 6.60 | 6.65 | 6.57 | 6.58 | +0.01 | +0.15% | 2,380,500 |
| Sep 10, 2026 | 6.60 | 6.62 | 6.55 | 6.57 | -0.06 | -0.90% | 1,581,900 |
| Sep 9, 2026 | 6.62 | 6.64 | 6.61 | 6.63 | -0.02 | -0.30% | 1,244,200 |
| Sep 8, 2026 | 6.72 | 6.73 | 6.62 | 6.65 | -0.08 | -1.19% | 1,913,500 |
| Sep 4, 2026 | 6.75 | 6.76 | 6.72 | 6.73 | -0.02 | -0.30% | 922,200 |
| Sep 3, 2026 | 6.63 | 6.77 | 6.62 | 6.75 | +0.13 | +1.96% | 1,711,600 |
| Sep 2, 2026 | 6.57 | 6.66 | 6.57 | 6.62 | +0.05 | +0.76% | 1,503,300 |
| Sep 1, 2026 | 6.63 | 6.67 | 6.56 | 6.57 | -0.09 | -1.35% | 2,576,300 |
| Aug 31, 2026 | 6.64 | 6.71 | 6.61 | 6.66 | +0.04 | +0.60% | 2,939,100 |
| Aug 28, 2026 | 6.64 | 6.70 | 6.57 | 6.62 | -0.03 | -0.45% | 3,306,500 |
| Aug 27, 2026 | 6.67 | 6.68 | 6.61 | 6.65 | -0.04 | -0.60% | 2,712,600 |
| Aug 26, 2026 | 6.73 | 6.74 | 6.67 | 6.69 | -0.05 | -0.74% | 1,871,000 |
| Aug 25, 2026 | 6.73 | 6.77 | 6.65 | 6.74 | 0.00 | 0.00% | 2,972,500 |
| Aug 24, 2026 | 6.83 | 6.87 | 6.69 | 6.74 | -0.13 | -1.89% | 3,127,000 |
| Aug 21, 2026 | 6.82 | 6.87 | 6.81 | 6.87 | +0.07 | +1.03% | 1,614,100 |
| Aug 20, 2026 | 6.87 | 6.92 | 6.80 | 6.80 | -0.11 | -1.59% | 1,698,400 |
| Aug 19, 2026 | 6.86 | 6.96 | 6.86 | 6.91 | +0.07 | +1.02% | 2,361,500 |
| Aug 18, 2026 | 6.89 | 6.92 | 6.79 | 6.84 | -0.10 | -1.44% | 3,923,300 |
| Aug 17, 2026 | 6.97 | 7.00 | 6.88 | 6.94 | -0.41 | -5.58% | 8,617,600 |
| Aug 14, 2026 | 7.36 | 7.41 | 7.35 | 7.35 | -0.15 | -2.00% | 3,279,000 |
65 days, newest first. Daily bars as drawn on the CLM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.