Cornerstone Strategic Value Fund Inc. New Common Stockのデータ

Cornerstone Strategic Value Fund Inc. New Common Stockの基本情報

名前 Cornerstone Strategic Value Fund Inc. New Common Stock
ティッカー CLM
国 United States
上場年 1987.0
セクター nan

Cornerstone Strategic Value Fund Inc. New Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.24 13.01 13.15 13.14 741900.0 13.14
2021-02-12 13.28 12.83 13.19 13.14 1223000.0 13.14
2021-02-11 13.48 13.34 13.43 13.46 1271200.0 13.3
2021-02-10 13.3 13.1 13.2 13.29 1122200.0 13.13
2021-02-09 13.19 12.94 13.04 13.13 913100.0 12.97
2021-02-08 13.0 12.6 12.65 12.87 1336000.0 12.72
2021-02-05 12.77 12.39 12.69 12.53 1299800.0 12.38
2021-02-04 13.52 10.99 13.52 12.38 7250500.0 12.23
2021-02-03 13.53 13.25 13.33 13.47 1223100.0 13.31
2021-02-02 13.32 13.05 13.09 13.24 1050000.0 13.08
2021-02-01 13.05 12.89 12.95 13.0 1114800.0 12.85
2021-01-29 12.99 12.82 12.89 12.86 734100.0 12.71
2021-01-28 12.9 12.66 12.7 12.89 649200.0 12.74
2021-01-27 12.93 12.65 12.8 12.78 866000.0 12.63
2021-01-26 12.86 12.67 12.71 12.86 677700.0 12.71
2021-01-25 12.7 12.48 12.57 12.66 732100.0 12.51
2021-01-22 12.59 12.33 12.41 12.46 611300.0 12.31
2021-01-21 12.45 12.3 12.31 12.42 592800.0 12.27
2021-01-20 12.3 12.21 12.24 12.3 567500.0 12.15
2021-01-19 12.26 12.19 12.19 12.2 708200.0 12.05
2021-01-15 12.25 12.13 12.22 12.18 1121900.0 12.04
2021-01-14 12.34 12.2 12.22 12.24 883400.0 12.09
2021-01-13 12.45 12.26 12.32 12.43 1138400.0 12.12
2021-01-12 12.32 12.23 12.26 12.29 965900.0 11.99
2021-01-11 12.33 12.12 12.2 12.26 1162600.0 11.96
2021-01-08 12.25 12.1 12.1 12.24 1049000.0 11.94
2021-01-07 12.12 11.91 11.91 12.08 933500.0 11.78
2021-01-06 11.98 11.8 11.84 11.9 987000.0 11.61
2021-01-05 11.85 11.69 11.7 11.85 798800.0 11.56
2021-01-04 11.83 11.66 11.78 11.71 1039000.0 11.42
2020-12-31 11.76 11.67 11.7 11.73 563300.0 11.44
2020-12-30 11.67 11.61 11.61 11.66 347000.0 11.37
2020-12-29 11.7 11.6 11.69 11.6 464500.0 11.31
2020-12-28 11.7 11.57 11.61 11.66 564400.0 11.37
2020-12-24 11.61 11.5 11.53 11.57 380800.0 11.29
2020-12-23 11.6 11.5 11.53 11.53 374200.0 11.25
2020-12-22 11.57 11.5 11.55 11.51 293300.0 11.23
2020-12-21 11.59 11.35 11.5 11.51 1028200.0 11.23
2020-12-18 11.7 11.6 11.65 11.61 393600.0 11.32
2020-12-17 11.7 11.57 11.6 11.64 588400.0 11.35
2020-12-16 11.6 11.5 11.5 11.58 421200.0 11.3
2020-12-15 11.58 11.48 11.54 11.5 665200.0 11.22
2020-12-14 11.61 11.51 11.58 11.53 727000.0 11.25
2020-12-11 11.75 11.64 11.65 11.7 1136800.0 11.23
2020-12-10 11.72 11.61 11.67 11.68 902900.0 11.21
2020-12-09 11.73 11.63 11.7 11.65 694400.0 11.18
2020-12-08 11.69 11.57 11.63 11.67 736600.0 11.2
2020-12-07 11.61 11.49 11.5 11.61 818200.0 11.15
2020-12-04 11.49 11.37 11.38 11.49 525000.0 11.03
2020-12-03 11.39 11.33 11.37 11.39 469400.0 10.93
2020-12-02 11.37 11.3 11.35 11.32 501000.0 10.87
2020-12-01 11.35 11.29 11.3 11.33 677500.0 10.88
2020-11-30 11.26 11.22 11.23 11.26 621600.0 10.81
2020-11-27 11.25 11.17 11.18 11.22 423000.0 10.77
2020-11-25 11.18 11.12 11.15 11.18 286300.0 10.73
2020-11-24 11.18 11.09 11.14 11.13 658300.0 10.68
2020-11-23 11.15 11.09 11.14 11.13 482300.0 10.68
2020-11-20 11.14 11.06 11.14 11.09 441900.0 10.65
2020-11-19 11.14 11.06 11.08 11.13 358700.0 10.68
2020-11-18 11.15 11.07 11.07 11.09 396700.0 10.65
2020-11-17 11.09 10.99 11.05 11.06 568500.0 10.62
2020-11-16 11.13 11.05 11.11 11.05 733000.0 10.61
2020-11-13 11.15 11.02 11.06 11.14 860400.0 10.69
2020-11-12 11.29 11.19 11.22 11.24 1085000.0 10.61
2020-11-11 11.3 11.2 11.28 11.26 797200.0 10.63
2020-11-10 11.27 11.17 11.24 11.26 761300.0 10.63
2020-11-09 11.36 11.1 11.22 11.22 1303200.0 10.59
2020-11-06 11.11 10.95 11.1 11.06 524500.0 10.44
2020-11-05 11.17 10.95 10.98 11.1 799900.0 10.48
2020-11-04 10.99 10.83 10.94 10.87 694600.0 10.26
2020-11-03 10.78 10.65 10.66 10.75 638200.0 10.15
2020-11-02 10.85 10.41 10.81 10.55 1683600.0 9.96
2020-10-30 10.88 10.71 10.88 10.77 817400.0 10.17
2020-10-29 10.95 10.69 10.73 10.89 473600.0 10.28
2020-10-28 10.83 10.66 10.8 10.75 1112000.0 10.15
2020-10-27 11.04 10.89 10.91 10.95 459000.0 10.34
2020-10-26 10.98 10.81 10.96 10.93 972600.0 10.32
2020-10-23 11.04 10.85 10.93 10.97 564700.0 10.36
2020-10-22 10.9 10.84 10.9 10.88 344600.0 10.27
2020-10-21 10.93 10.85 10.88 10.87 398400.0 10.26
2020-10-20 10.96 10.83 10.85 10.88 369500.0 10.27
2020-10-19 10.94 10.83 10.9 10.83 734200.0 10.23
2020-10-16 11.06 10.93 11.03 10.95 558200.0 10.34
2020-10-15 11.07 11.0 11.01 11.04 421300.0 10.42
2020-10-14 11.14 11.04 11.08 11.08 703500.0 10.46
2020-10-13 11.31 11.26 11.3 11.29 791200.0 10.49
2020-10-12 11.31 11.22 11.26 11.29 838700.0 10.49
2020-10-09 11.25 11.17 11.24 11.19 699600.0 10.39
2020-10-08 11.22 11.16 11.2 11.2 433100.0 10.4
2020-10-07 11.21 11.1 11.21 11.17 538600.0 10.37
2020-10-06 11.26 11.05 11.17 11.08 770500.0 10.29
2020-10-05 11.2 11.08 11.15 11.2 456100.0 10.4
2020-10-02 11.12 10.82 10.82 11.02 751400.0 10.23
2020-10-01 11.21 11.05 11.17 11.15 588400.0 10.35
2020-09-30 11.13 10.93 10.97 11.09 583200.0 10.3
2020-09-29 10.97 10.9 10.94 10.93 427200.0 10.15
2020-09-28 10.93 10.8 10.88 10.87 500900.0 10.09
2020-09-25 10.7 10.59 10.66 10.67 540700.0 9.91
2020-09-24 10.74 10.59 10.69 10.66 707100.0 9.9
2020-09-23 10.98 10.73 10.92 10.75 556900.0 9.98
2020-09-22 10.91 10.8 10.84 10.91 493500.0 10.13
2020-09-21 10.88 10.69 10.85 10.78 1330900.0 10.01
2020-09-18 11.0 10.9 11.0 10.91 720500.0 10.13
2020-09-17 10.98 10.85 10.9 10.91 1006900.0 10.13
2020-09-16 11.1 11.0 11.06 11.0 584700.0 10.22
2020-09-15 11.22 11.04 11.18 11.08 523300.0 10.29
2020-09-14 11.24 11.11 11.19 11.14 724600.0 10.35
2020-09-11 11.31 11.13 11.3 11.26 1135200.0 10.29
2020-09-10 11.43 11.21 11.39 11.21 978200.0 10.24
2020-09-09 11.39 11.13 11.13 11.33 822300.0 10.35
2020-09-08 11.15 11.01 11.15 11.02 1166500.0 10.07
2020-09-04 11.37 10.98 11.29 11.27 1189500.0 10.29
2020-09-03 11.46 11.24 11.41 11.26 1061600.0 10.29
2020-09-02 11.52 11.34 11.35 11.46 875600.0 10.47
2020-09-01 11.37 11.28 11.3 11.34 567100.0 10.36
2020-08-31 11.31 11.21 11.26 11.28 590900.0 10.3
2020-08-28 11.27 11.19 11.19 11.19 393400.0 10.22
2020-08-27 11.19 11.1 11.12 11.18 279000.0 10.21
2020-08-26 11.12 10.96 10.98 11.12 406200.0 10.16
2020-08-25 11.0 10.85 10.85 10.95 429900.0 10.0
2020-08-24 10.97 10.88 10.92 10.89 487100.0 9.95
2020-08-21 10.95 10.85 10.92 10.88 428900.0 9.94
2020-08-20 11.0 10.83 11.0 10.97 606500.0 10.02
2020-08-19 11.08 11.0 11.04 11.01 377300.0 10.06
2020-08-18 11.13 11.02 11.09 11.06 419300.0 10.1
2020-08-17 11.24 10.95 11.23 11.06 1077200.0 10.1
2020-08-14 11.23 11.18 11.23 11.18 395400.0 10.21
2020-08-13 11.29 11.2 11.25 11.21 700200.0 10.24
2020-08-12 11.45 11.35 11.37 11.39 891000.0 10.24
2020-08-11 11.4 11.25 11.32 11.27 995700.0 10.13
2020-08-10 11.29 11.18 11.19 11.26 881200.0 10.12
2020-08-07 11.15 11.04 11.05 11.12 535900.0 9.99
2020-08-06 11.05 10.96 10.99 11.04 593900.0 9.92
2020-08-05 11.0 10.96 10.99 10.99 468500.0 9.88
2020-08-04 10.99 10.89 10.89 10.93 488200.0 9.82
2020-08-03 10.88 10.8 10.8 10.86 658700.0 9.76
2020-07-31 10.8 10.68 10.76 10.77 653100.0 9.68
2020-07-30 10.74 10.57 10.7 10.74 508400.0 9.65
2020-07-29 10.72 10.69 10.7 10.69 320600.0 9.61
2020-07-28 10.74 10.65 10.7 10.68 455700.0 9.6
2020-07-27 10.73 10.63 10.68 10.67 335300.0 9.59
2020-07-24 10.65 10.52 10.59 10.62 389500.0 9.54
2020-07-23 10.6 10.52 10.6 10.57 320400.0 9.5
2020-07-22 10.6 10.54 10.58 10.58 242000.0 9.51
2020-07-21 10.6 10.5 10.5 10.55 357200.0 9.48
2020-07-20 10.5 10.41 10.45 10.48 367600.0 9.42
2020-07-17 10.51 10.4 10.43 10.4 413500.0 9.35
2020-07-16 10.46 10.38 10.45 10.38 389600.0 9.33
2020-07-15 10.58 10.4 10.54 10.49 450500.0 9.43
2020-07-14 10.5 10.38 10.47 10.46 644500.0 9.4
2020-07-13 10.83 10.71 10.74 10.73 940700.0 9.48
2020-07-10 10.72 10.61 10.63 10.69 642900.0 9.44
2020-07-09 10.71 10.57 10.7 10.67 557000.0 9.42
2020-07-08 10.68 10.6 10.63 10.67 440600.0 9.42
2020-07-07 10.62 10.55 10.57 10.57 381400.0 9.33
2020-07-06 10.6 10.49 10.6 10.6 464200.0 9.36
2020-07-02 10.54 10.37 10.5 10.45 546500.0 9.23
2020-07-01 10.42 10.23 10.25 10.38 493500.0 9.17
2020-06-30 10.24 10.09 10.09 10.22 487000.0 9.03
2020-06-29 10.04 9.87 9.93 10.03 430400.0 8.86
2020-06-26 10.08 9.88 10.07 9.95 474700.0 8.79
2020-06-25 10.1 9.7 9.99 10.1 583000.0 8.92
2020-06-24 10.23 10.0 10.22 10.1 569400.0 8.92
2020-06-23 10.35 10.21 10.26 10.25 293300.0 9.05
2020-06-22 10.28 10.1 10.26 10.23 363200.0 9.03
2020-06-19 10.35 10.2 10.32 10.26 395100.0 9.06
2020-06-18 10.28 10.1 10.1 10.27 275300.0 9.07
2020-06-17 10.32 10.1 10.24 10.16 294700.0 8.97
2020-06-16 10.31 10.01 10.3 10.15 375900.0 8.96
2020-06-15 10.05 9.51 9.79 9.97 668200.0 8.8
2020-06-12 10.36 9.71 10.3 10.09 1176600.0 8.91
2020-06-11 10.67 10.17 10.67 10.19 1633300.0 8.84
2020-06-10 10.95 10.86 10.95 10.87 661800.0 9.43
2020-06-09 10.94 10.88 10.92 10.92 582000.0 9.47
2020-06-08 10.96 10.9 10.92 10.96 734200.0 9.5
2020-06-05 10.89 10.77 10.79 10.83 736600.0 9.39
2020-06-04 10.7 10.57 10.68 10.65 523800.0 9.23
2020-06-03 10.79 10.6 10.6 10.68 744400.0 9.26
2020-06-02 10.51 10.4 10.4 10.51 511100.0 9.11
2020-06-01 10.38 10.13 10.2 10.36 759200.0 8.98
2020-05-29 10.22 10.06 10.15 10.22 440800.0 8.86
2020-05-28 10.15 10.0 10.03 10.09 624300.0 8.75
2020-05-27 10.01 9.88 9.91 10.0 399000.0 8.67
2020-05-26 9.9 9.81 9.85 9.84 347100.0 8.53
2020-05-22 9.74 9.64 9.72 9.74 308800.0 8.45
2020-05-21 9.73 9.64 9.64 9.69 321400.0 8.4
2020-05-20 9.67 9.61 9.64 9.66 391700.0 8.38
2020-05-19 9.61 9.46 9.55 9.56 343200.0 8.29
2020-05-18 9.64 9.43 9.49 9.5 458200.0 8.24
2020-05-15 9.38 9.21 9.35 9.24 399800.0 8.01
2020-05-14 9.43 9.06 9.24 9.36 625600.0 8.12
2020-05-13 9.82 9.5 9.73 9.59 1201500.0 8.15
2020-05-12 9.97 9.7 9.92 9.73 971800.0 8.27
2020-05-11 9.9 9.7 9.73 9.86 1082800.0 8.38
2020-05-08 9.69 9.61 9.64 9.67 424800.0 8.22
2020-05-07 9.58 9.47 9.5 9.57 357000.0 8.14
2020-05-06 9.49 9.41 9.43 9.45 323500.0 8.04
2020-05-05 9.41 9.28 9.28 9.37 310000.0 7.97
2020-05-04 9.28 9.13 9.2 9.27 448100.0 7.88
2020-05-01 9.39 9.25 9.31 9.27 470100.0 7.88
2020-04-30 9.47 9.31 9.39 9.42 420000.0 8.01
2020-04-29 9.49 9.34 9.4 9.4 466400.0 7.99
2020-04-28 9.37 9.23 9.25 9.32 396000.0 7.93
2020-04-27 9.25 9.05 9.14 9.2 358200.0 7.82
2020-04-24 9.09 8.96 8.96 9.04 160900.0 7.69
2020-04-23 9.07 8.9 8.93 9.0 350500.0 7.65
2020-04-22 8.99 8.76 8.8 8.97 409000.0 7.63
2020-04-21 8.87 8.55 8.83 8.68 591600.0 7.38
2020-04-20 9.08 8.84 9.01 8.97 422100.0 7.63
2020-04-17 9.34 9.01 9.17 9.13 365900.0 7.76
2020-04-16 9.15 8.9 9.03 9.03 781900.0 7.68
2020-04-15 9.17 8.87 9.05 9.06 918200.0 7.7
2020-04-14 9.34 9.11 9.34 9.32 628000.0 7.93
2020-04-13 9.45 9.18 9.32 9.38 1338900.0 7.82
2020-04-09 9.33 8.97 8.99 9.31 892900.0 7.76
2020-04-08 8.88 8.53 8.65 8.82 709200.0 7.35
2020-04-07 8.9 8.38 8.6 8.42 895300.0 7.02
2020-04-06 8.37 8.03 8.05 8.29 797300.0 6.91
2020-04-03 7.86 7.64 7.66 7.76 536600.0 6.47
2020-04-02 7.9 7.55 7.56 7.85 482000.0 6.54
2020-04-01 8.08 7.61 7.75 7.66 1072100.0 6.39
2020-03-31 8.37 8.03 8.03 8.12 744300.0 6.77
2020-03-30 8.24 7.92 8.0 8.02 937000.0 6.69
2020-03-27 8.52 8.09 8.34 8.12 985400.0 6.77
2020-03-26 8.89 8.23 8.23 8.47 1193700.0 7.06
2020-03-25 8.4 7.5 7.72 8.04 1215600.0 6.7
2020-03-24 7.6 6.88 6.94 7.54 1147200.0 6.29
2020-03-23 6.89 6.15 6.82 6.45 1659700.0 5.38
2020-03-20 7.44 6.78 7.0 6.82 1086700.0 5.69
2020-03-19 7.0 5.52 5.91 6.6 2392700.0 5.5
2020-03-18 7.4 5.58 7.15 6.26 3314000.0 5.22
2020-03-17 7.9 7.15 7.41 7.6 1420400.0 6.34
2020-03-16 8.07 7.01 7.4 7.24 1552800.0 6.04
2020-03-13 8.49 7.9 8.27 8.46 1361400.0 7.05
2020-03-12 8.7 7.82 8.51 8.05 2995400.0 6.56
2020-03-11 9.61 9.33 9.37 9.42 1122200.0 7.67
2020-03-10 9.95 9.34 9.86 9.66 1250500.0 7.87
2020-03-09 9.62 8.5 8.65 9.24 1763100.0 7.53
2020-03-06 10.19 9.95 9.97 10.14 1381300.0 8.26
2020-03-05 10.67 10.35 10.4 10.46 1036400.0 8.52
2020-03-04 10.81 10.49 10.73 10.72 892100.0 8.73
2020-03-03 10.95 10.3 10.88 10.38 1978100.0 8.45
2020-03-02 10.65 9.72 9.72 10.62 1915300.0 8.65
2020-02-28 9.77 9.18 9.48 9.71 4561900.0 7.91
2020-02-27 10.63 9.8 10.45 10.04 2738900.0 8.18
2020-02-26 11.2 10.64 10.7 10.7 1775100.0 8.71
2020-02-25 11.38 10.46 11.36 10.77 2468600.0 8.77
2020-02-24 11.39 11.2 11.32 11.31 1698300.0 9.21
2020-02-21 11.57 11.52 11.54 11.54 306600.0 9.4
2020-02-20 11.58 11.51 11.58 11.53 481100.0 9.39
2020-02-19 11.61 11.56 11.56 11.58 334400.0 9.43
2020-02-18 11.61 11.51 11.6 11.55 560600.0 9.41