Cornerstone Strategic Value Fund, Inc. XCLMX
5.89 USD +0.16 (+2.82%)
Regular-session close
Day range unavailable
5.79 52-week range 6.88
- YTD
- -12.48%
- 1 year
- -13.89%
XCLMX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 0.00 | 0.00% |
| Nov 11, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 0.00 | 0.00% |
| Nov 10, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 0.00 | 0.00% |
| Nov 9, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 0.00 | 0.00% |
| Nov 6, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | -0.17 | -2.82% |
| Nov 5, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 0.00 | 0.00% |
| Nov 4, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 0.00 | 0.00% |
| Nov 3, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 0.00 | 0.00% |
| Nov 2, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 0.00 | 0.00% |
| Oct 30, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | -0.03 | -0.50% |
| Oct 29, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 0.00 | 0.00% |
| Oct 28, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 0.00 | 0.00% |
| Oct 27, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 0.00 | 0.00% |
| Oct 26, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 0.00 | 0.00% |
| Oct 23, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | -0.04 | -0.66% |
| Oct 22, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 0.00 | 0.00% |
| Oct 21, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 0.00 | 0.00% |
| Oct 20, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 0.00 | 0.00% |
| Oct 19, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 0.00 | 0.00% |
| Oct 16, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | -0.27 | -4.25% |
| Oct 15, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 0.00 | 0.00% |
| Oct 14, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 0.00 | 0.00% |
| Oct 13, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 0.00 | 0.00% |
| Oct 12, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 0.00 | 0.00% |
| Oct 9, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | +0.09 | +1.44% |
| Oct 8, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 0.00 | 0.00% |
| Oct 7, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 0.00 | 0.00% |
| Oct 6, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 0.00 | 0.00% |
| Oct 5, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 0.00 | 0.00% |
| Oct 2, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | +0.06 | +0.97% |
| Oct 1, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 0.00 | 0.00% |
| Sep 30, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | -0.08 | -1.27% |
| Sep 29, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 0.00 | 0.00% |
| Sep 28, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 0.00 | 0.00% |
| Sep 25, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | +0.09 | +1.45% |
| Sep 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 0.00 | 0.00% |
| Sep 23, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 0.00 | 0.00% |
| Sep 22, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 0.00 | 0.00% |
| Sep 21, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 0.00 | 0.00% |
| Sep 18, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | -0.11 | -1.74% |
| Sep 17, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 0.00 | 0.00% |
| Sep 16, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 0.00 | 0.00% |
| Sep 15, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 0.00 | 0.00% |
| Sep 14, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 0.00 | 0.00% |
| Sep 11, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | -0.05 | -0.79% |
| Sep 10, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 0.00 | 0.00% |
| Sep 9, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 0.00 | 0.00% |
| Sep 8, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 0.00 | 0.00% |
| Sep 4, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | +0.02 | +0.32% |
| Sep 3, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 0.00 | 0.00% |
| Sep 2, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 0.00 | 0.00% |
| Sep 1, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 0.00 | 0.00% |
| Aug 31, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | -0.02 | -0.31% |
| Aug 28, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | +0.05 | +0.79% |
| Aug 27, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 0.00 | 0.00% |
| Aug 26, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 0.00 | 0.00% |
| Aug 25, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 0.00 | 0.00% |
| Aug 24, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 0.00 | 0.00% |
| Aug 21, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | -0.10 | -1.56% |
| Aug 20, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 0.00 | 0.00% |
| Aug 19, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 0.00 | 0.00% |
| Aug 18, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 0.00 | 0.00% |
| Aug 17, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 0.00 | 0.00% |
| Aug 14, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | -0.11 | -1.69% |
| Aug 13, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 0.00 | 0.00% |
65 days, newest first. Daily bars as drawn on the XCLMX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.