Dark

CLM
Cornerstone Strategic Investment Fund, Inc.
stock NYSEAMERICAN Closed Ended Fund

Market Open

Aug 4, 2026 2:48:53 PM EDT

7.45USD+0.540%(+0.04)1,287,238

7.44Bid 7.45Ask 0.01Spread

Pre-market

Aug 4, 2026 9:21:30 AM EDT

7.43USD+0.270%(+0.02)3,267

After-hours

Aug 3, 2026 4:51:30 PM EDT

7.40USD-0.202%(-0.01)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	7.4200	7.4600	7.4000	7.4500	+0.676%	1,287,238	0.000%
2026-08-03	7.4300	7.4600	7.4000	7.4000	-0.538%	1,672,663	+0.676%
2026-07-31	7.3800	7.4400	7.3600	7.4400	+1.639%	2,000,880	+0.134%
2026-07-30	7.2900	7.3200	7.2700	7.3200	+0.826%	1,092,706	+1.776%
2026-07-29	7.3700	7.3950	7.2200	7.2600	-1.626%	3,259,532	+2.617%
2026-07-28	7.2800	7.3900	7.2750	7.3800	+1.374%	1,520,739	+0.949%
2026-07-27	7.2800	7.3550	7.2800	7.2800	0.000%	1,097,699	+2.335%
2026-07-24	7.1800	7.3300	7.1600	7.2800	+1.676%	1,645,052	+2.335%
2026-07-23	7.4000	7.4200	7.1000	7.1600	-3.763%	4,035,098	+4.050%
2026-07-22	7.4800	7.4800	7.4300	7.4400	-0.402%	650,921	+0.134%
2026-07-21	7.4600	7.5000	7.4300	7.4700	+0.134%	869,714	-0.268%
2026-07-20	7.4800	7.5000	7.4300	7.4600	+0.134%	979,263	-0.134%
2026-07-17	7.4200	7.4600	7.3815	7.4500	-0.134%	1,844,400	0.000%
2026-07-16	7.4800	7.5195	7.4500	7.4600	-0.666%	1,119,564	-0.134%
2026-07-15	7.4400	7.5100	7.4300	7.5100	-0.923%	1,399,737	-0.799%
2026-07-14	7.5900	7.6500	7.5800	7.5800	0.000%	4,282,141	-1.715%
2026-07-13	7.6300	7.6489	7.5700	7.5800	-0.655%	2,343,429	-1.715%
2026-07-10	7.6000	7.6400	7.5900	7.6300	+0.527%	1,334,519	-2.359%
2026-07-09	7.5200	7.6000	7.5200	7.5900	+0.663%	1,265,717	-1.845%
2026-07-08	7.4700	7.5550	7.4700	7.5400	+0.533%	1,097,128	-1.194%
2026-07-07	7.5600	7.5750	7.4700	7.5000	-0.925%	2,004,183	-0.667%
2026-07-06	7.5100	7.5900	7.5003	7.5700	+1.068%	1,244,499	-1.585%
2026-07-02	7.4900	7.5400	7.4700	7.4900	+0.134%	1,194,391	-0.534%
2026-07-01	7.5500	7.6099	7.4700	7.4800	-1.058%	1,253,636	-0.401%
2026-06-30	7.4900	7.6350	7.4600	7.5600	+1.477%	1,999,882	-1.455%
2026-06-29	7.4500	7.4900	7.4200	7.4500	+0.269%	1,160,827	0.000%
2026-06-26	7.4000	7.4800	7.3900	7.4300	-0.535%	1,019,340	+0.269%
2026-06-25	7.4000	7.4700	7.4000	7.4700	+1.220%	1,259,951	-0.268%
2026-06-24	7.3500	7.4099	7.3300	7.3800	+0.408%	1,019,757	+0.949%
2026-06-23	7.4100	7.4500	7.3350	7.3500	-1.342%	1,538,863	+1.361%
2026-06-22	7.4700	7.5100	7.4500	7.4500	-0.401%	1,329,971	0.000%
2026-06-18	7.4700	7.4900	7.4578	7.4800	+0.809%	1,216,467	-0.401%
2026-06-17	7.4200	7.4700	7.4100	7.4200	0.000%	1,268,932	+0.404%
2026-06-16	7.4900	7.5100	7.3900	7.4200	-0.935%	1,572,836	+0.404%
2026-06-15	7.4600	7.5200	7.4450	7.4900	-0.266%	1,984,995	-0.534%
2026-06-12	7.5400	7.5600	7.4800	7.5100	-0.133%	4,605,581	-0.799%
2026-06-11	7.4200	7.5300	7.4100	7.5200	+1.484%	1,649,386	-0.931%
2026-06-10	7.4900	7.5300	7.3900	7.4100	-1.854%	2,823,821	+0.540%
2026-06-09	7.6500	7.6500	7.4850	7.5500	-0.527%	1,574,256	-1.325%
2026-06-08	7.5600	7.6150	7.5300	7.5900	+0.663%	1,749,312	-1.845%
2026-06-05	7.5800	7.6600	7.5000	7.5400	-1.180%	1,725,417	-1.194%
2026-06-04	7.5400	7.6600	7.5400	7.6300	+0.395%	858,604	-2.359%
2026-06-03	7.6100	7.6300	7.5500	7.6000	-0.131%	1,107,400	-1.974%
2026-06-02	7.6000	7.6500	7.5701	7.6100	-0.131%	1,120,192	-2.102%
2026-06-01	7.6500	7.6800	7.6000	7.6200	-0.522%	1,285,341	-2.231%
2026-05-29	7.6300	7.7700	7.6300	7.6600	+0.525%	2,327,539	-2.742%
2026-05-28	7.6000	7.6400	7.5800	7.6200	-0.131%	987,759	-2.231%
2026-05-27	7.5900	7.6600	7.5800	7.6300	+0.660%	1,116,105	-2.359%
2026-05-26	7.5500	7.6200	7.5409	7.5800	+0.397%	1,114,093	-1.715%
2026-05-22	7.5500	7.5700	7.5300	7.5500	+0.266%	889,229	-1.325%
2026-05-21	7.5600	7.5600	7.5200	7.5300	-0.660%	840,019	-1.062%
2026-05-20	7.4800	7.5800	7.4800	7.5800	+1.745%	1,022,817	-1.715%
2026-05-19	7.3700	7.4900	7.3600	7.4500	+0.404%	1,474,891	0.000%
2026-05-18	7.5600	7.5700	7.4000	7.4200	-1.982%	2,416,159	+0.404%
2026-05-15	7.6100	7.6700	7.5650	7.5700	-3.197%	1,636,815	-1.585%
2026-05-14	7.8000	7.8400	7.7700	7.8200	+0.256%	4,924,590	-4.731%
2026-05-13	7.7500	7.8370	7.7450	7.8000	+0.775%	1,401,501	-4.487%
2026-05-12	7.7100	7.7400	7.6900	7.7400	+0.259%	2,072,204	-3.747%
2026-05-11	7.7000	7.7500	7.7000	7.7200	+0.390%	1,397,339	-3.497%
2026-05-08	7.6700	7.7200	7.6614	7.6900	+0.261%	1,149,724	-3.121%
2026-05-07	7.7100	7.7300	7.6100	7.6700	-0.130%	1,729,451	-2.868%
2026-05-06	7.6600	7.7500	7.6600	7.6800	+0.655%	1,990,563	-2.995%
2026-05-05	7.6000	7.6500	7.5800	7.6300	+0.793%	1,018,555	-2.359%
2026-05-04	7.5800	7.6100	7.5500	7.5700	-0.264%	1,421,287	-1.585%
2026-05-01	7.6300	7.7300	7.5600	7.5900	-0.132%	1,512,793	-1.845%
2026-04-30	7.5100	7.6450	7.5000	7.6000	+2.013%	2,505,392	-1.974%
2026-04-29	7.4400	7.4600	7.4230	7.4500	+0.404%	851,389	0.000%
2026-04-28	7.4200	7.4800	7.4200	7.4200	-1.067%	1,183,166	+0.404%
2026-04-27	7.4400	7.5200	7.4300	7.5000	+0.671%	1,186,713	-0.667%
2026-04-24	7.4200	7.4500	7.4000	7.4500	+0.404%	947,038	0.000%
2026-04-23	7.4300	7.4700	7.4000	7.4200	-0.669%	1,248,449	+0.404%
2026-04-22	7.4400	7.5000	7.4050	7.4700	+0.810%	1,106,023	-0.268%
2026-04-21	7.4900	7.5299	7.4000	7.4100	-1.332%	1,674,357	+0.540%
2026-04-20	7.5000	7.5400	7.4600	7.5100	-0.266%	1,584,051	-0.799%
2026-04-17	7.5200	7.6200	7.5200	7.5300	+0.938%	1,771,152	-1.062%
2026-04-16	7.5300	7.5650	7.4400	7.4600	-1.323%	1,677,682	-0.134%
2026-04-15	7.5400	7.6152	7.5100	7.5600	-2.199%	1,581,545	-1.455%
2026-04-14	7.5700	7.7500	7.5650	7.7300	+2.520%	5,568,943	-3.622%
2026-04-13	7.4000	7.5500	7.3700	7.5400	+1.617%	2,935,535	-1.194%
2026-04-10	7.4500	7.4700	7.4200	7.4200	0.000%	1,041,266	+0.404%
2026-04-09	7.3700	7.4800	7.3400	7.4200	+0.542%	1,181,370	+0.404%
2026-04-08	7.4000	7.4200	7.3100	7.3800	+2.786%	1,482,880	+0.949%
2026-04-07	7.2400	7.2500	7.1400	7.1800	-1.238%	1,805,983	+3.760%
2026-04-06	7.3900	7.3900	7.2400	7.2700	-0.954%	1,612,010	+2.476%
2026-04-02	7.2400	7.3600	7.1700	7.3400	-0.542%	1,034,268	+1.499%
2026-04-01	7.3100	7.4100	7.3000	7.3800	+1.374%	1,733,065	+0.949%
2026-03-31	7.0000	7.3000	6.9900	7.2800	+4.448%	2,323,516	+2.335%
2026-03-30	7.0000	7.0000	6.9200	6.9700	+0.432%	2,043,501	+6.887%
2026-03-27	7.0500	7.0650	6.9300	6.9400	-2.391%	2,492,464	+7.349%
2026-03-26	7.1500	7.2000	7.0600	7.1100	-1.250%	1,828,837	+4.782%
2026-03-25	7.2300	7.2500	7.1400	7.2000	+0.559%	1,169,880	+3.472%
2026-03-24	7.2600	7.2700	7.1500	7.1600	-1.377%	1,190,816	+4.050%
2026-03-23	7.2400	7.3300	7.2200	7.2600	+0.554%	1,450,678	+2.617%
2026-03-20	7.3200	7.3250	7.1800	7.2200	-1.501%	1,117,512	+3.186%
2026-03-19	7.2500	7.3500	7.2500	7.3300	+0.274%	1,498,871	+1.637%
2026-03-18	7.3500	7.4000	7.3000	7.3100	-1.083%	1,076,126	+1.915%
2026-03-17	7.4100	7.4500	7.3500	7.3900	0.000%	1,223,200	+0.812%
2026-03-16	7.4100	7.4218	7.3500	7.3900	-1.335%	1,604,214	+0.812%
2026-03-13	7.5200	7.5800	7.4800	7.4900	+0.402%	6,517,725	-0.534%
2026-03-12	7.5000	7.5200	7.4400	7.4600	-1.192%	1,411,145	-0.134%
2026-03-11	7.5700	7.6400	7.4500	7.5500	+0.133%	1,583,534	-1.325%
2026-03-10	7.4500	7.6400	7.4500	7.5400	+1.344%	1,554,479	-1.194%
2026-03-09	7.3100	7.4703	7.2200	7.4400	-0.268%	3,233,336	+0.134%
2026-03-06	7.5000	7.5500	7.4500	7.4600	-1.583%	1,722,445	-0.134%
2026-03-05	7.6000	7.6200	7.5300	7.5800	-0.655%	2,009,205	-1.715%
2026-03-04	7.5500	7.6500	7.5350	7.6300	+1.733%	1,516,316	-2.359%
2026-03-03	7.5700	7.6400	7.4400	7.5000	-2.850%	2,746,040	-0.667%
2026-03-02	7.5200	7.7700	7.5000	7.7200	-1.026%	1,727,615	-3.497%
2026-02-27	7.6700	7.9500	7.6200	7.8000	+1.036%	2,299,195	-4.487%
2026-02-26	7.9300	7.9400	7.6600	7.7200	-2.525%	2,420,911	-3.497%
2026-02-25	7.9000	7.9500	7.8600	7.9200	+0.380%	1,877,126	-5.934%
2026-02-24	7.7500	7.9100	7.7300	7.8900	+2.070%	1,964,209	-5.577%
2026-02-23	7.5700	7.7600	7.5400	7.7300	+2.929%	2,306,561	-3.622%
2026-02-20	7.1500	7.6300	7.1500	7.5100	+3.873%	3,774,861	-0.799%
2026-02-19	7.1800	7.3500	7.0500	7.2300	-1.364%	5,580,485	+3.043%
2026-02-18	7.7400	7.7475	7.1400	7.3300	-5.297%	9,830,541	+1.637%
2026-02-17	7.8800	7.9000	7.7000	7.7400	-3.731%	4,273,664	-3.747%
2026-02-13	8.0100	8.0600	7.9100	8.0400	+0.375%	7,776,656	-7.338%
2026-02-12	8.0800	8.0800	7.9800	8.0100	-0.620%	2,531,355	-6.991%
2026-02-11	8.1400	8.1400	8.0300	8.0600	0.000%	1,946,603	-7.568%
2026-02-10	8.1500	8.1500	8.0400	8.0600	-0.739%	1,491,866	-7.568%
2026-02-09	8.1500	8.1500	8.0900	8.1200	-0.246%	2,027,832	-8.251%
2026-02-06	8.0400	8.1400	8.0200	8.1400	+1.750%	1,728,276	-8.477%
2026-02-05	8.0700	8.0800	7.9400	8.0000	-1.235%	3,866,077	-6.875%
2026-02-04	8.2200	8.2200	8.0800	8.1000	-1.220%	3,061,579	-8.025%
2026-02-03	8.3400	8.3500	8.0700	8.2000	-1.324%	5,774,341	-9.146%
2026-02-02	8.3000	8.3600	8.2900	8.3100	+0.120%	3,104,138	-10.349%
2026-01-30	8.2800	8.3600	8.2701	8.3000	+0.363%	2,111,993	-10.241%
2026-01-29	8.3200	8.3200	8.2000	8.2700	-0.121%	1,781,901	-9.915%
2026-01-28	8.3300	8.3600	8.2700	8.2800	-0.600%	1,805,208	-10.024%
2026-01-27	8.3500	8.3700	8.3100	8.3300	0.000%	1,042,326	-10.564%
2026-01-26	8.3000	8.3500	8.2885	8.3300	+0.361%	1,146,042	-10.564%
2026-01-23	8.3000	8.3300	8.2900	8.3000	-0.120%	1,163,503	-10.241%
2026-01-22	8.2800	8.3300	8.2800	8.3100	+0.727%	1,014,917	-10.349%
2026-01-21	8.2300	8.2900	8.2240	8.2500	+0.365%	1,428,153	-9.697%
2026-01-20	8.2700	8.3000	8.2200	8.2200	-1.439%	3,129,113	-9.367%
2026-01-16	8.3900	8.3900	8.3300	8.3400	+0.120%	1,614,964	-10.671%
2026-01-15	8.3800	8.4000	8.3200	8.3300	-2.115%	2,450,085	-10.564%
2026-01-14	8.5000	8.5300	8.4400	8.5100	+0.118%	6,490,048	-12.456%
2026-01-13	8.4900	8.5250	8.4650	8.5000	+0.236%	2,681,859	-12.353%
2026-01-12	8.4100	8.5000	8.4050	8.4800	+0.952%	2,324,578	-12.146%
2026-01-09	8.4400	8.4460	8.4000	8.4000	-0.119%	1,277,987	-11.310%
2026-01-08	8.4600	8.4600	8.4100	8.4100	-0.355%	1,122,424	-11.415%
2026-01-07	8.4600	8.4699	8.4300	8.4400	-0.236%	2,188,697	-11.730%
2026-01-06	8.4500	8.4800	8.4400	8.4600	+0.237%	5,423,594	-11.939%
2026-01-05	8.4500	8.4800	8.4150	8.4400	+0.238%	5,629,610	-11.730%
2026-01-02	8.4000	8.4500	8.3700	8.4200	+0.718%	4,779,393	-11.520%
2025-12-31	8.3500	8.4000	8.3300	8.3600	+0.360%	2,015,243	-10.885%
2025-12-30	8.3200	8.3400	8.3100	8.3300	-0.120%	1,057,475	-10.564%
2025-12-29	8.3500	8.3600	8.3200	8.3400	-0.239%	1,043,824	-10.671%
2025-12-26	8.3400	8.3600	8.3300	8.3600	+0.360%	812,768	-10.885%
2025-12-24	8.3000	8.3300	8.2937	8.3300	+0.483%	457,830	-10.564%
2025-12-23	8.3000	8.3200	8.2800	8.2900	-0.120%	827,321	-10.133%
2025-12-22	8.3000	8.3300	8.3000	8.3000	0.000%	948,697	-10.241%
2025-12-19	8.2300	8.3100	8.2300	8.3000	+0.973%	1,103,249	-10.241%
2025-12-18	8.1800	8.2300	8.1800	8.2200	+0.735%	896,856	-9.367%
2025-12-17	8.1700	8.2000	8.1500	8.1600	0.000%	994,929	-8.701%
2025-12-16	8.2100	8.2350	8.1200	8.1600	-0.609%	1,546,337	-8.701%
2025-12-15	8.2200	8.2400	8.1900	8.2100	-1.794%	1,331,912	-9.257%
2025-12-12	8.3600	8.3700	8.3100	8.3600	+0.240%	5,840,310	-10.885%
2025-12-11	8.3300	8.3500	8.2910	8.3400	0.000%	1,402,988	-10.671%
2025-12-10	8.3300	8.3500	8.2700	8.3400	+0.361%	1,304,154	-10.671%
2025-12-09	8.3000	8.3200	8.2900	8.3100	+0.120%	849,389	-10.349%
2025-12-08	8.3300	8.3500	8.2900	8.3000	-0.360%	1,257,040	-10.241%
2025-12-05	8.3100	8.3400	8.3000	8.3300	+0.361%	1,008,357	-10.564%
2025-12-04	8.3100	8.3200	8.2800	8.3000	0.000%	871,444	-10.241%
2025-12-03	8.2800	8.3200	8.2700	8.3000	+0.242%	990,078	-10.241%
2025-12-02	8.2700	8.3000	8.2650	8.2800	0.000%	1,049,289	-10.024%
2025-12-01	8.2600	8.2800	8.2100	8.2800	-0.121%	1,509,118	-10.024%
2025-11-28	8.2900	8.3100	8.2500	8.2900	+0.242%	1,427,414	-10.133%
2025-11-26	8.2300	8.2800	8.2300	8.2700	+0.486%	1,046,092	-9.915%
2025-11-25	8.1100	8.2300	8.1000	8.2300	+1.106%	1,206,418	-9.478%
2025-11-24	8.0700	8.1500	8.0700	8.1400	+0.993%	1,233,081	-8.477%
2025-11-21	8.0100	8.1200	7.9500	8.0600	+0.249%	2,344,434	-7.568%
2025-11-20	8.2100	8.2300	8.0300	8.0400	-1.229%	2,154,322	-7.338%
2025-11-19	8.1200	8.1600	8.0945	8.1400	+0.618%	1,274,785	-8.477%
2025-11-18	8.0700	8.1500	8.0300	8.0900	-0.369%	1,887,941	-7.911%
2025-11-17	8.1300	8.1500	8.0400	8.1200	-0.246%	2,535,538	-8.251%
2025-11-14	8.0700	8.1799	8.0200	8.1400	-1.691%	2,448,283	-8.477%
2025-11-13	8.3500	8.3599	8.2500	8.2800	-0.957%	6,555,286	-10.024%
2025-11-12	8.3700	8.3700	8.3500	8.3600	+0.120%	1,208,148	-10.885%
2025-11-11	8.3000	8.3500	8.2900	8.3500	+0.602%	1,273,375	-10.778%
2025-11-10	8.2200	8.3000	8.1900	8.3000	+1.591%	1,310,150	-10.241%
2025-11-07	8.1600	8.2368	8.1400	8.1700	-0.608%	3,412,827	-8.813%
2025-11-06	8.3200	8.3200	8.2000	8.2200	-0.484%	1,562,320	-9.367%
2025-11-05	8.2600	8.2700	8.2200	8.2600	+0.243%	1,138,749	-9.806%
2025-11-04	8.2700	8.2800	8.2100	8.2400	-1.199%	1,553,372	-9.587%
2025-11-03	8.3500	8.3700	8.3200	8.3400	-0.120%	1,350,970	-10.671%
2025-10-31	8.3000	8.3800	8.2700	8.3500	+1.212%	2,132,702	-10.778%
2025-10-30	8.2500	8.2800	8.2050	8.2500	-0.121%	1,221,368	-9.697%
2025-10-29	8.3000	8.3000	8.2346	8.2600	-0.242%	1,118,566	-9.806%
2025-10-28	8.2900	8.3400	8.2600	8.2800	-0.121%	1,538,276	-10.024%
2025-10-27	8.2500	8.2900	8.2500	8.2900	+0.974%	1,046,269	-10.133%
2025-10-24	8.1800	8.2100	8.1800	8.2100	+0.613%	1,059,513	-9.257%
2025-10-23	8.1100	8.1700	8.1100	8.1600	+0.617%	1,066,769	-8.701%
2025-10-22	8.1400	8.1640	8.0700	8.1100	-0.734%	1,772,413	-8.138%
2025-10-21	8.2200	8.2200	8.1400	8.1700	-0.244%	1,892,675	-8.813%
2025-10-20	8.2100	8.2700	8.1850	8.1900	-0.607%	1,783,500	-9.035%
2025-10-17	8.2000	8.2500	8.1200	8.2400	+0.488%	1,470,634	-9.587%
2025-10-16	8.3000	8.3100	8.1600	8.2000	-0.966%	1,674,863	-9.146%
2025-10-15	8.2700	8.3100	8.2347	8.2800	-1.429%	1,559,999	-10.024%
2025-10-14	8.3500	8.4400	8.3000	8.4000	-0.119%	5,769,898	-11.310%
2025-10-13	8.3500	8.4500	8.3107	8.4100	+1.939%	2,304,900	-11.415%
2025-10-10	8.4900	8.5200	8.2500	8.2500	-2.597%	3,053,711	-9.697%
2025-10-09	8.4900	8.5100	8.4145	8.4700	-0.118%	1,949,739	-12.043%
2025-10-08	8.3900	8.5000	8.3801	8.4800	+1.073%	1,562,720	-12.146%
2025-10-07	8.3800	8.4500	8.3400	8.3900	+0.119%	1,823,300	-11.204%
2025-10-06	8.3600	8.3800	8.3400	8.3800	+0.480%	924,895	-11.098%
2025-10-03	8.3400	8.3700	8.3300	8.3400	+0.120%	1,258,119	-10.671%
2025-10-02	8.3400	8.3400	8.3100	8.3300	+0.120%	995,234	-10.564%
2025-10-01	8.2800	8.3200	8.2730	8.3200	+0.483%	1,139,236	-10.457%
2025-09-30	8.2100	8.3000	8.2100	8.2800	+0.485%	1,620,341	-10.024%
2025-09-29	8.2100	8.2400	8.2000	8.2400	+0.243%	1,015,154	-9.587%
2025-09-26	8.1700	8.2200	8.1600	8.2200	+0.612%	712,935	-9.367%
2025-09-25	8.1600	8.1800	8.1101	8.1700	-0.122%	1,496,640	-8.813%
2025-09-24	8.1700	8.2000	8.1600	8.1800	0.000%	772,057	-8.924%
2025-09-23	8.2000	8.2100	8.1600	8.1800	-0.244%	845,441	-8.924%
2025-09-22	8.1600	8.2200	8.1600	8.2000	0.000%	861,211	-9.146%
2025-09-19	8.2000	8.2200	8.1800	8.2000	-0.122%	1,164,543	-9.146%
2025-09-18	8.1300	8.2100	8.1300	8.2100	+1.233%	926,500	-9.257%
2025-09-17	8.1000	8.1500	8.1000	8.1100	0.000%	1,638,408	-8.138%
2025-09-16	8.1600	8.1700	8.0900	8.1100	-0.734%	1,633,088	-8.138%
2025-09-15	8.2000	8.2300	8.1600	8.1700	-1.685%	1,494,467	-8.813%
2025-09-12	8.2200	8.3100	8.2200	8.3100	+1.218%	6,629,675	-10.349%
2025-09-11	8.1800	8.2300	8.1800	8.2100	+0.367%	1,385,341	-9.257%
2025-09-10	8.2200	8.2200	8.1800	8.1800	-0.244%	1,282,442	-8.924%
2025-09-09	8.1800	8.2100	8.1800	8.2000	+0.244%	1,375,338	-9.146%
2025-09-08	8.2200	8.2400	8.1700	8.1800	-0.365%	1,564,093	-8.924%
2025-09-05	8.2000	8.2300	8.1600	8.2100	+0.244%	1,192,227	-9.257%
2025-09-04	8.1400	8.2000	8.1300	8.1900	+0.862%	1,193,588	-9.035%
2025-09-03	8.1200	8.1500	8.1000	8.1200	+0.247%	921,778	-8.251%
2025-09-02	8.1100	8.1200	8.0400	8.1000	-0.369%	1,955,388	-8.025%
2025-08-29	8.1600	8.2000	8.1300	8.1300	-0.245%	1,547,417	-8.364%
2025-08-28	8.1200	8.1600	8.1200	8.1500	+0.369%	746,624	-8.589%
2025-08-27	8.1300	8.1300	8.1100	8.1200	-0.123%	838,096	-8.251%
2025-08-26	8.1400	8.1400	8.1000	8.1300	0.000%	789,260	-8.364%
2025-08-25	8.0800	8.1300	8.0701	8.1300	+0.494%	1,148,967	-8.364%
2025-08-22	8.0300	8.1000	8.0100	8.0900	+0.747%	1,202,896	-7.911%
2025-08-21	8.0100	8.0600	8.0050	8.0300	-0.619%	1,193,236	-7.223%
2025-08-20	7.9800	8.0800	7.9300	8.0800	+1.000%	1,583,688	-7.797%
2025-08-19	8.0700	8.0700	7.9900	8.0000	-0.744%	1,514,261	-6.875%
2025-08-18	8.0900	8.0900	8.0500	8.0600	-0.124%	1,059,477	-7.568%
2025-08-15	8.1100	8.1100	8.0500	8.0700	-1.585%	1,197,180	-7.683%
2025-08-14	8.2000	8.2080	8.1700	8.2000	+0.122%	4,363,935	-9.146%
2025-08-13	8.2100	8.2100	8.1500	8.1900	+0.245%	1,787,664	-9.035%
2025-08-12	8.1400	8.1800	8.1150	8.1700	+0.864%	1,418,476	-8.813%
2025-08-11	8.1700	8.2200	8.1000	8.1000	-0.613%	1,850,101	-8.025%
2025-08-08	8.1300	8.1700	8.1200	8.1500	+0.369%	1,049,326	-8.589%
2025-08-07	8.1200	8.1400	8.0850	8.1200	+0.123%	948,947	-8.251%
2025-08-06	8.0500	8.1200	8.0400	8.1100	+0.871%	1,211,041	-8.138%
2025-08-05	8.0600	8.0699	8.0300	8.0400	-0.124%	791,075	-7.338%
2025-08-04	8.0200	8.0900	8.0200	8.0500	+0.249%	1,408,867	-7.453%
2025-08-01	8.0500	8.0900	7.9800	8.0300	-0.742%	1,795,738	-7.223%
2025-07-31	8.1400	8.1500	8.0750	8.0900	0.000%	1,342,152	-7.911%
2025-07-30	8.0800	8.1200	8.0600	8.0900	-0.369%	879,081	-7.911%
2025-07-29	8.1100	8.1200	8.0900	8.1200	0.000%	774,630	-8.251%
2025-07-28	8.1500	8.1751	8.0700	8.1200	-0.368%	924,526	-8.251%
2025-07-25	8.1800	8.1900	8.1300	8.1500	-0.488%	986,101	-8.589%
2025-07-24	8.1100	8.2000	8.1000	8.1900	+1.236%	1,250,658	-9.035%
2025-07-23	8.0000	8.1100	7.9800	8.0900	+1.442%	1,145,537	-7.911%
2025-07-22	7.9700	7.9800	7.9200	7.9750	+0.063%	993,547	-6.583%
2025-07-21	7.9900	8.0000	7.9400	7.9700	-0.125%	1,127,774	-6.524%
2025-07-18	8.0100	8.0200	7.9800	7.9800	-0.125%	659,271	-6.642%
2025-07-17	7.9600	8.0100	7.9500	7.9900	+0.503%	1,106,925	-6.758%
2025-07-16	8.0200	8.0400	7.9500	7.9500	-1.242%	1,849,003	-6.289%
2025-07-15	8.1500	8.1500	8.0500	8.0500	-2.660%	2,115,294	-7.453%
2025-07-14	8.2600	8.2800	8.2300	8.2700	+0.364%	5,349,581	-9.915%
2025-07-11	8.2500	8.2700	8.1950	8.2400	+0.122%	1,828,969	-9.587%
2025-07-10	8.2000	8.2500	8.1900	8.2300	+0.488%	1,371,243	-9.478%
2025-07-09	8.2000	8.2200	8.1900	8.1900	0.000%	1,119,878	-9.035%
2025-07-08	8.1700	8.2050	8.1516	8.1900	+0.245%	736,216	-9.035%
2025-07-07	8.1800	8.2400	8.1500	8.1700	-0.850%	1,816,890	-8.813%
2025-07-03	8.1500	8.2400	8.1419	8.2400	+1.229%	943,866	-9.587%
2025-07-02	8.1200	8.1500	8.0800	8.1400	+0.370%	1,235,163	-8.477%
2025-07-01	8.1100	8.1900	8.1090	8.1100	-0.123%	1,801,517	-8.138%
2025-06-30	8.0200	8.1200	7.9900	8.1200	+1.754%	2,587,456	-8.251%
2025-06-27	7.9500	7.9900	7.9400	7.9800	+0.377%	1,090,811	-6.642%
2025-06-26	7.9500	7.9600	7.9300	7.9500	-0.126%	865,385	-6.289%
2025-06-25	7.9900	8.0000	7.9400	7.9600	-0.375%	888,850	-6.407%
2025-06-24	8.0000	8.0000	7.9200	7.9900	+1.139%	1,182,082	-6.758%
2025-06-23	7.7700	7.9000	7.7022	7.9000	+1.673%	1,823,860	-5.696%
2025-06-20	7.7800	7.8300	7.7600	7.7700	-0.512%	1,203,808	-4.118%
2025-06-18	7.8000	7.8700	7.7900	7.8100	0.000%	947,036	-4.609%
2025-06-17	7.8300	7.8700	7.7700	7.8100	-0.762%	1,452,505	-4.609%
2025-06-16	7.8500	7.9252	7.8300	7.8700	-1.131%	1,912,927	-5.337%
2025-06-13	7.9600	8.0300	7.9400	7.9600	-0.748%	5,179,157	-6.407%
2025-06-12	8.0300	8.0500	7.9822	8.0200	-0.125%	1,654,628	-7.107%
2025-06-11	8.0600	8.0800	8.0146	8.0300	0.000%	1,727,301	-7.223%
2025-06-10	8.0300	8.0500	7.9800	8.0300	+0.375%	1,771,583	-7.223%
2025-06-09	7.9800	8.0300	7.9300	8.0000	+0.629%	1,837,088	-6.875%
2025-06-06	7.9200	7.9800	7.9100	7.9500	+0.888%	1,379,349	-6.289%
2025-06-05	7.9200	7.9300	7.8300	7.8800	-0.505%	1,522,178	-5.457%
2025-06-04	7.8800	7.9400	7.8722	7.9200	+0.635%	1,296,536	-5.934%
2025-06-03	7.8100	7.8700	7.8100	7.8700	+0.897%	1,374,697	-5.337%
2025-06-02	7.7700	7.8400	7.7100	7.8000	+0.386%	1,819,469	-4.487%
2025-05-30	7.6400	7.7800	7.6100	7.7700	+2.102%	2,222,424	-4.118%
2025-05-29	7.5500	7.6193	7.4700	7.6100	+1.467%	1,651,508	-2.102%
2025-05-28	7.4500	7.5000	7.4500	7.5000	+0.536%	875,860	-0.667%
2025-05-27	7.3500	7.4600	7.3300	7.4600	+2.192%	1,805,818	-0.134%
2025-05-23	7.2000	7.3100	7.1800	7.3000	-0.137%	1,616,724	+2.055%
2025-05-22	7.3200	7.3476	7.2900	7.3100	0.000%	1,207,850	+1.915%
2025-05-21	7.3800	7.4300	7.2800	7.3100	-1.879%	1,256,659	+1.915%
2025-05-20	7.4200	7.4600	7.3900	7.4500	0.000%	1,192,410	0.000%
2025-05-19	7.2600	7.4500	7.2500	7.4500	+1.776%	1,747,019	0.000%
2025-05-16	7.2500	7.3400	7.2200	7.3200	+1.245%	1,792,566	+1.776%
2025-05-15	7.1800	7.2599	7.1000	7.2300	-1.499%	1,945,732	+3.043%
2025-05-14	7.3700	7.3800	7.3250	7.3400	-0.272%	2,664,230	+1.499%
2025-05-13	7.2500	7.4000	7.2500	7.3600	+2.080%	4,285,866	+1.223%
2025-05-12	7.1600	7.2900	7.1300	7.2100	+2.125%	2,451,199	+3.329%
2025-05-09	7.1200	7.1200	7.0200	7.0600	-0.282%	1,337,461	+5.524%
2025-05-08	7.0200	7.1200	7.0100	7.0800	+1.143%	1,543,138	+5.226%
2025-05-07	7.0100	7.0500	6.9800	7.0000	0.000%	1,591,021	+6.429%
2025-05-06	7.0100	7.0400	6.9900	7.0000	-1.130%	1,709,784	+6.429%
2025-05-05	7.0900	7.0900	7.0600	7.0800	-0.422%	1,383,993	+5.226%
2025-05-02	7.0500	7.1500	7.0400	7.1100	+1.282%	1,745,843	+4.782%
2025-05-01	7.0000	7.0600	6.9897	7.0200	+1.299%	1,434,735	+6.125%
2025-04-30	6.8800	7.0100	6.8200	6.9300	-0.574%	1,766,269	+7.504%
2025-04-29	6.9300	6.9850	6.9000	6.9700	+0.432%	1,533,180	+6.887%
2025-04-28	6.9700	7.0200	6.9400	6.9400	-0.857%	1,015,862	+7.349%
2025-04-25	6.9800	7.0500	6.9700	7.0000	+0.287%	1,370,358	+6.429%
2025-04-24	6.8300	6.9900	6.8100	6.9800	+2.196%	1,492,049	+6.734%
2025-04-23	6.8800	6.9600	6.8032	6.8300	+1.185%	1,518,909	+9.078%
2025-04-22	6.7400	6.7780	6.6944	6.7500	+1.351%	1,305,700	+10.370%
2025-04-21	6.7000	6.7600	6.5700	6.6600	-3.757%	4,460,066	+11.862%
2025-04-17	6.9400	7.0000	6.8500	6.9200	+0.728%	4,246,524	+7.659%
2025-04-16	7.0800	7.0800	6.7800	6.8700	-3.782%	4,598,043	+8.443%
2025-04-15	7.2000	7.2300	7.1000	7.1400	-2.725%	5,740,334	+4.342%
2025-04-14	7.2800	7.3500	7.1800	7.3400	+2.228%	5,110,833	+1.499%
2025-04-11	7.0900	7.2400	6.9600	7.1800	+0.985%	3,234,277	+3.760%
2025-04-10	7.1400	7.2300	6.9200	7.1100	-2.469%	3,174,840	+4.782%
2025-04-09	6.6500	7.3000	6.5525	7.2900	+8.482%	4,458,479	+2.195%
2025-04-08	7.1600	7.1700	6.7000	6.7200	-0.444%	4,536,809	+10.863%
2025-04-07	6.4200	6.9800	6.1560	6.7500	-1.460%	5,767,311	+10.370%
2025-04-04	7.0300	7.0500	6.6200	6.8500	-4.463%	4,425,671	+8.759%
2025-04-03	7.2600	7.3850	7.1500	7.1700	-4.144%	2,438,925	+3.905%
2025-04-02	7.4000	7.4800	7.4000	7.4800	+0.538%	1,035,195	-0.401%
2025-04-01	7.4300	7.5000	7.3581	7.4400	+0.135%	1,025,205	+0.134%
2025-03-31	7.3000	7.5400	7.0600	7.4300	+0.541%	3,113,788	+0.269%
2025-03-28	7.5300	7.5600	7.3600	7.3900	-2.635%	1,630,186	+0.812%
2025-03-27	7.5900	7.6000	7.5300	7.5900	-0.132%	791,603	-1.845%
2025-03-26	7.6800	7.6800	7.5700	7.6000	-0.913%	974,655	-1.974%
2025-03-25	7.6500	7.6800	7.6400	7.6700	+0.524%	897,834	-2.868%
2025-03-24	7.5800	7.6600	7.5600	7.6300	+1.463%	1,035,198	-2.359%
2025-03-21	7.4700	7.5300	7.4500	7.5200	+0.133%	1,176,519	-0.931%
2025-03-20	7.4500	7.5300	7.4367	7.5100	+0.535%	1,045,352	-0.799%
2025-03-19	7.5900	7.6300	7.4400	7.4700	-1.321%	3,113,594	-0.268%
2025-03-18	7.6500	7.6600	7.5700	7.5700	-1.046%	1,474,088	-1.585%
2025-03-17	7.6800	7.6950	7.6300	7.6500	-0.520%	1,376,139	-2.614%
2025-03-14	7.6500	7.7100	7.6100	7.6900	-0.130%	1,771,194	-3.121%
2025-03-13	7.8300	7.8700	7.7000	7.7000	-0.901%	3,798,456	-3.247%
2025-03-12	7.8000	7.8100	7.7100	7.7700	+0.648%	1,812,682	-4.118%
2025-03-11	7.6800	7.8100	7.6800	7.7200	+0.260%	2,150,113	-3.497%
2025-03-10	7.7600	7.8900	7.6300	7.7000	-2.532%	2,773,809	-3.247%
2025-03-07	7.9000	7.9499	7.7300	7.9000	-0.253%	2,287,618	-5.696%
2025-03-06	7.9300	8.0300	7.8400	7.9200	-0.752%	1,687,646	-5.934%
2025-03-05	7.9800	7.9900	7.8600	7.9800	+0.758%	1,634,665	-6.642%
2025-03-04	7.8600	8.0200	7.6800	7.9200	+0.508%	2,438,364	-5.934%
2025-03-03	8.0000	8.0600	7.8100	7.8800	-0.253%	2,906,789	-5.457%
2025-02-28	7.7100	7.9400	7.6500	7.9000	+2.464%	3,328,704	-5.696%
2025-02-27	8.0000	8.0200	7.6250	7.7100	-3.141%	6,379,233	-3.372%
2025-02-26	8.2800	8.3100	7.8250	7.9600	-3.281%	6,161,342	-6.407%
2025-02-25	8.1500	8.2800	8.1101	8.2300	+0.734%	2,844,125	-9.478%
2025-02-24	8.2300	8.3400	8.1200	8.1700	-7.892%	7,675,738	-8.813%
2025-02-21	8.9500	8.9500	8.8400	8.8700	-1.004%	2,979,752	-16.009%
2025-02-20	8.9200	8.9600	8.8800	8.9600	+0.448%	2,083,618	-16.853%
2025-02-19	8.9500	8.9500	8.9100	8.9200	0.000%	1,139,023	-16.480%
2025-02-18	8.9500	8.9700	8.9100	8.9200	-0.446%	1,848,399	-16.480%
2025-02-14	8.9800	8.9902	8.9000	8.9600	-1.430%	1,727,385	-16.853%
2025-02-13	9.0200	9.1000	9.0100	9.0900	+0.888%	4,146,470	-18.042%
2025-02-12	8.9300	9.0200	8.9200	9.0100	+0.334%	2,407,063	-17.314%

.dark-mode .zcqt2N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zcqt2N{ color: #333333; background-color: white; border: 2px solid #333333; }CLMCornerstone Strategic Investment Fund, Inc.stock NYSEAMERICAN Closed Ended Fund

CLM
Cornerstone Strategic Investment Fund, Inc.
stock NYSEAMERICAN Closed Ended Fund