NYSE American - Nasdaq Real Time Price
USD
Cornerstone Strategic Investment Fund, Inc. (CLM)
6.73
-0.02
(-0.30%)
At close: September 4 at 4:00:00 PM EDT
6.73
0.00
(0.00%)
After hours: September 4 at 7:59:18 PM EDT
Trade CLM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
6.75
6.76
6.72
6.73
6.73
922,200
Sep 3, 2026
6.63
6.77
6.62
6.75
6.75
1,711,600
Sep 2, 2026
6.57
6.66
6.57
6.62
6.62
1,503,300
Sep 1, 2026
6.63
6.67
6.56
6.57
6.57
2,576,300
Aug 31, 2026
6.64
6.71
6.61
6.66
6.66
2,939,100
Aug 28, 2026
6.64
6.70
6.57
6.62
6.62
3,306,500
Aug 27, 2026
6.67
6.68
6.61
6.65
6.65
2,712,600
Aug 26, 2026
6.73
6.74
6.67
6.69
6.69
1,871,000
Aug 25, 2026
6.73
6.77
6.65
6.74
6.74
2,972,500
Aug 24, 2026
6.83
6.87
6.69
6.74
6.74
3,127,000
Aug 21, 2026
6.82
6.87
6.81
6.87
6.87
1,614,100
Aug 20, 2026
6.87
6.92
6.80
6.80
6.80
1,698,400
Aug 19, 2026
6.86
6.96
6.86
6.91
6.91
2,361,500
Aug 18, 2026
6.89
6.92
6.79
6.84
6.84
3,923,300
Aug 17, 2026
6.97
7.00
6.88
6.94
6.94
8,617,600
Aug 14, 2026
0.122
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
7.36
7.41
7.35
7.35
7.35
3,279,000
Aug 13, 2026
7.52
7.57
7.48
7.50
7.38
4,419,300
Aug 12, 2026
7.57
7.57
7.50
7.50
7.38
1,318,200
Aug 11, 2026
7.54
7.56
7.50
7.55
7.43
1,589,300
Aug 10, 2026
7.52
7.54
7.48
7.51
7.39
1,220,700
Aug 7, 2026
7.46
7.55
7.46
7.55
7.43
1,310,800
Aug 6, 2026
7.47
7.51
7.43
7.45
7.33
1,068,300
Aug 5, 2026
7.46
7.52
7.46
7.47
7.35
1,242,000
Aug 4, 2026
7.41
7.47
7.39
7.47
7.35
1,569,100
Aug 3, 2026
7.43
7.46
7.40
7.40
7.28
1,672,700
Jul 31, 2026
7.38
7.44
7.36
7.44
7.32
2,000,900
Jul 30, 2026
7.29
7.32
7.27
7.32
7.20
1,086,400
Jul 29, 2026
7.37
7.40
7.22
7.26
7.14
3,259,500
Jul 28, 2026
7.28
7.39
7.28
7.38
7.26
1,518,300
Jul 27, 2026
7.28
7.36
7.28
7.28
7.16
1,088,500
Jul 24, 2026
7.18
7.33
7.16
7.28
7.16
1,645,100
Jul 23, 2026
7.40
7.42
7.10
7.16
7.04
4,035,100
Jul 22, 2026
7.48
7.48
7.43
7.44
7.32
650,900
Jul 21, 2026
7.46
7.50
7.43
7.47
7.35
869,700
Jul 20, 2026
7.48
7.50
7.43
7.46
7.34
979,200
Jul 17, 2026
7.42
7.46
7.38
7.45
7.33
1,844,400
Jul 16, 2026
7.48
7.52
7.45
7.46
7.34
1,119,600
Jul 15, 2026
0.122
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
7.44
7.51
7.43
7.51
7.39
1,399,700
Jul 14, 2026
7.59
7.65
7.58
7.58
7.34
4,282,100
Jul 13, 2026
7.63
7.65
7.57
7.58
7.34
2,343,400
Jul 10, 2026
7.60
7.64
7.59
7.63
7.39
1,334,500
Jul 9, 2026
7.52
7.60
7.52
7.59
7.35
1,265,700
Jul 8, 2026
7.47
7.56
7.47
7.54
7.30
1,097,100
Jul 7, 2026
7.56
7.58
7.47
7.50
7.26
2,004,200
Jul 6, 2026
7.51
7.59
7.50
7.57
7.33
1,244,500
Jul 2, 2026
7.49
7.54
7.47
7.49
7.25
1,190,500
Jul 1, 2026
7.55
7.61
7.47
7.48
7.24
1,253,600
Jun 30, 2026
7.49
7.64
7.46
7.56
7.32
1,999,900
Jun 29, 2026
7.45
7.49
7.42
7.45
7.21
1,160,800
Jun 26, 2026
7.40
7.48
7.39
7.43
7.19
1,019,300
Jun 25, 2026
7.40
7.47
7.40
7.47
7.23
1,258,100
Jun 24, 2026
7.35
7.41
7.33
7.38
7.14
1,019,800
Jun 23, 2026
7.41
7.45
7.34
7.35
7.11
1,538,900
Jun 22, 2026
7.47
7.51
7.45
7.45
7.21
1,330,000
Jun 18, 2026
7.47
7.49
7.46
7.48
7.24
1,216,500
Jun 17, 2026
7.42
7.47
7.41
7.42
7.18
1,268,900
Jun 16, 2026
7.49
7.51
7.39
7.42
7.18
1,572,800
Jun 15, 2026
0.122
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
7.46
7.52
7.45
7.49
7.25
1,985,000
Jun 12, 2026
7.54
7.56
7.48
7.51
7.15
4,605,600
Jun 11, 2026
7.42
7.53
7.41
7.52
7.16
1,649,400
Jun 10, 2026
7.49
7.53
7.39
7.41
7.06
2,823,800
Jun 9, 2026
7.65
7.65
7.49
7.55
7.19
1,574,300
Jun 8, 2026
7.56
7.62
7.53
7.59
7.23
1,749,300
Jun 5, 2026
7.58
7.66
7.50
7.54
7.18
1,725,400
Jun 4, 2026
7.54
7.66
7.54
7.63
7.27
858,600
Jun 3, 2026
7.61
7.63
7.55
7.60
7.24
1,107,400
Jun 2, 2026
7.60
7.65
7.57
7.61
7.25
1,120,200
Jun 1, 2026
7.65
7.68
7.60
7.62
7.26
1,285,300
May 29, 2026
7.63
7.77
7.63
7.66
7.29
2,323,900
May 28, 2026
7.60
7.64
7.58
7.62
7.26
987,800
May 27, 2026
7.59
7.66
7.58
7.63
7.27
1,115,600
May 26, 2026
7.55
7.62
7.54
7.58
7.22
1,113,200
May 22, 2026
7.55
7.57
7.53
7.55
7.19
888,600
May 21, 2026
7.56
7.56
7.52
7.53
7.17
840,100
May 20, 2026
7.48
7.58
7.48
7.58
7.22
1,022,800
May 19, 2026
7.37
7.49
7.36
7.45
7.09
1,475,200
May 18, 2026
7.56
7.57
7.40
7.42
7.07
2,416,200
May 15, 2026
0.122
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
7.61
7.67
7.57
7.57
7.21
1,636,800
May 14, 2026
7.80
7.84
7.77
7.82
7.33
4,924,600
May 13, 2026
7.75
7.84
7.75
7.80
7.31
1,401,500
May 12, 2026
7.71
7.74
7.69
7.74
7.25
2,072,200
May 11, 2026
7.70
7.75
7.70
7.72
7.24
1,397,300
May 8, 2026
7.67
7.72
7.66
7.69
7.21
1,149,700
May 7, 2026
7.71
7.73
7.61
7.67
7.19
1,729,500
May 6, 2026
7.66
7.75
7.66
7.68
7.20
1,990,600
May 5, 2026
7.60
7.65
7.58
7.63
7.15
1,018,600
May 4, 2026
7.58
7.61
7.55
7.57
7.10
1,421,300
May 1, 2026
7.63
7.73
7.56
7.59
7.11
1,512,800
Apr 30, 2026
7.51
7.65
7.50
7.60
7.12
2,505,400
Apr 29, 2026
7.44
7.46
7.42
7.45
6.98
851,400
Apr 28, 2026
7.42
7.48
7.42
7.42
6.95
1,183,200
Apr 27, 2026
7.44
7.52
7.43
7.50
7.03
1,186,700
Apr 24, 2026
7.42
7.45
7.40
7.45
6.98
947,000
Apr 23, 2026
7.43
7.47
7.40
7.42
6.95
1,248,400
Apr 22, 2026
7.44
7.50
7.41
7.47
7.00
1,106,000
Apr 21, 2026
7.49
7.53
7.40
7.41
6.95
1,674,400
Apr 20, 2026
7.50
7.54
7.46
7.51
7.04
1,584,100
Apr 17, 2026
7.52
7.62
7.52
7.53
7.06
1,771,200
Apr 16, 2026
7.53
7.57
7.44
7.46
6.99
1,677,700
Apr 15, 2026
0.122
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
7.54
7.62
7.51
7.56
7.09
1,581,500
Apr 14, 2026
7.57
7.75
7.57
7.73
7.13
5,568,900
Apr 13, 2026
7.40
7.55
7.37
7.54
6.96
2,934,000
Apr 10, 2026
7.45
7.47
7.42
7.42
6.85
1,041,300
Apr 9, 2026
7.37
7.48
7.34
7.42
6.85
1,181,400
Apr 8, 2026
7.40
7.42
7.31
7.38
6.81
1,482,900
Apr 7, 2026
7.24
7.25
7.14
7.18
6.62
1,806,000
Apr 6, 2026
7.39
7.39
7.24
7.27
6.71
1,612,000
Apr 2, 2026
7.24
7.36
7.17
7.34
6.77
1,034,300
Apr 1, 2026
7.31
7.41
7.30
7.38
6.81
1,733,100
Mar 31, 2026
7.00
7.30
6.99
7.28
6.72
2,323,500
Mar 30, 2026
7.00
7.00
6.92
6.97
6.43
2,043,500
Mar 27, 2026
7.05
7.07
6.93
6.94
6.40
2,492,500
Mar 26, 2026
7.15
7.20
7.06
7.11
6.56
1,828,800
Mar 25, 2026
7.23
7.25
7.14
7.20
6.64
1,169,900
Mar 24, 2026
7.26
7.27
7.15
7.16
6.61
1,190,800
Mar 23, 2026
7.24
7.33
7.22
7.26
6.70
1,450,700
Mar 20, 2026
7.32
7.33
7.18
7.22
6.66
1,117,600
Mar 19, 2026
7.25
7.35
7.25
7.33
6.76
1,498,900
Mar 18, 2026
7.35
7.40
7.30
7.31
6.74
1,076,100
Mar 17, 2026
7.41
7.45
7.35
7.39
6.82
1,223,200
Mar 16, 2026
0.122
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
7.41
7.42
7.35
7.39
6.82
1,604,200
Mar 13, 2026
7.52
7.58
7.48
7.49
6.80
6,517,700
Mar 12, 2026
7.50
7.52
7.44
7.46
6.77
1,411,100
Mar 11, 2026
7.57
7.64
7.45
7.55
6.85
1,583,500
Mar 10, 2026
7.45
7.64
7.45
7.54
6.84
1,554,500
Mar 9, 2026
7.31
7.47
7.22
7.44
6.75
3,233,300
Mar 6, 2026
7.50
7.55
7.45
7.46
6.77
1,722,400
Mar 5, 2026
7.60
7.62
7.53
7.58
6.88
2,004,400
Mar 4, 2026
7.55
7.65
7.54
7.63
6.92
1,516,300
Mar 3, 2026
7.57
7.64
7.44
7.50
6.81
2,746,000
Mar 2, 2026
7.52
7.77
7.50
7.72
7.01
1,727,600
Feb 27, 2026
7.67
7.95
7.62
7.80
7.08
2,299,200
Feb 26, 2026
7.93
7.94
7.66
7.72
7.01
2,420,900
Feb 25, 2026
7.90
7.95
7.86
7.92
7.19
1,877,100
Feb 24, 2026
7.75
7.91
7.73
7.89
7.16
1,964,200
Feb 23, 2026
7.57
7.76
7.54
7.73
7.01
2,306,600
Feb 20, 2026
7.15
7.63
7.15
7.51
6.82
3,774,900
Feb 19, 2026
7.18
7.35
7.05
7.23
6.56
5,580,500
Feb 18, 2026
7.74
7.75
7.14
7.33
6.65
9,830,500
Feb 17, 2026
0.122
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
7.88
7.90
7.70
7.74
7.02
4,273,700
Feb 13, 2026
8.01
8.06
7.91
8.04
7.19
7,776,700
Feb 12, 2026
8.08
8.08
7.98
8.01
7.16
2,531,400
Feb 11, 2026
8.14
8.14
8.03
8.06
7.20
1,946,600
Feb 10, 2026
8.15
8.15
8.04
8.06
7.20
1,491,900
Feb 9, 2026
8.15
8.15
8.09
8.12
7.26
2,027,800
Feb 6, 2026
8.04
8.14
8.02
8.14
7.27
1,728,300
Feb 5, 2026
8.07
8.08
7.94
8.00
7.15
3,866,700
Feb 4, 2026
8.22
8.22
8.08
8.10
7.24
3,061,600
Feb 3, 2026
8.34
8.35
8.07
8.20
7.33
5,774,400
Feb 2, 2026
8.30
8.36
8.29
8.31
7.43
3,125,700
Jan 30, 2026
8.28
8.36
8.27
8.30
7.42
2,112,000
Jan 29, 2026
8.32
8.32
8.20
8.27
7.39
1,781,900
Jan 28, 2026
8.33
8.36
8.27
8.28
7.40
1,805,200
Jan 27, 2026
8.35
8.37
8.31
8.33
7.44
1,042,300
Jan 26, 2026
8.30
8.35
8.29
8.33
7.44
1,146,000
Jan 23, 2026
8.30
8.33
8.29
8.30
7.42
1,163,500
Jan 22, 2026
8.28
8.33
8.28
8.31
7.43
1,014,900
Jan 21, 2026
8.23
8.29
8.22
8.25
7.37
1,428,200
Jan 20, 2026
8.27
8.30
8.22
8.22
7.35
3,129,400
Jan 16, 2026
8.39
8.39
8.33
8.34
7.45
1,615,500
Jan 15, 2026
0.122
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
8.38
8.40
8.32
8.33
7.44
2,450,500
Jan 14, 2026
8.50
8.53
8.44
8.51
7.50
6,490,600
Jan 13, 2026
8.49
8.53
8.47
8.50
7.49
2,735,200
Jan 12, 2026
8.41
8.50
8.41
8.48
7.47
2,325,300
Jan 9, 2026
8.44
8.45
8.40
8.40
7.40
1,435,900
Jan 8, 2026
8.46
8.46
8.41
8.41
7.41
1,123,900
Jan 7, 2026
8.46
8.47
8.43
8.44
7.43
2,188,900
Jan 6, 2026
8.45
8.48
8.44
8.46
7.45
5,426,800
Jan 5, 2026
8.45
8.48
8.42
8.44
7.43
5,630,700
Jan 2, 2026
8.40
8.45
8.37
8.42
7.42
4,780,500
Dec 31, 2025
8.35
8.40
8.33
8.36
7.36
2,016,500
Dec 30, 2025
8.32
8.34
8.31
8.33
7.34
1,058,200
Dec 29, 2025
8.35
8.36
8.32
8.34
7.35
1,044,000
Dec 26, 2025
8.34
8.36
8.33
8.36
7.36
813,000
Dec 24, 2025
8.30
8.33
8.29
8.33
7.34
458,200
Dec 23, 2025
8.30
8.32
8.28
8.29
7.30
827,600
Dec 22, 2025
8.30
8.33
8.30
8.30
7.31
949,900
Dec 19, 2025
8.23
8.31
8.23
8.30
7.31
1,103,800
Dec 18, 2025
8.18
8.23
8.18
8.22
7.24
897,500
Dec 17, 2025
8.17
8.20
8.15
8.16
7.19
995,900
Dec 16, 2025
8.21
8.24
8.12
8.16
7.19
1,547,400
Dec 15, 2025
0.122
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
8.22
8.24
8.19
8.21
7.23
1,332,700
Dec 12, 2025
8.36
8.37
8.31
8.36
7.26
5,841,800
Dec 11, 2025
8.33
8.35
8.29
8.34
7.24
1,403,900
Dec 10, 2025
8.33
8.35
8.27
8.34
7.24
1,304,900
Dec 9, 2025
8.30
8.32
8.29
8.31
7.21
849,500
Dec 8, 2025
8.33
8.35
8.29
8.30
7.20
1,258,400
Dec 5, 2025
8.31
8.34
8.30
8.33
7.23
1,009,400
Dec 4, 2025
8.31
8.32
8.28
8.30
7.20
871,700
Dec 3, 2025
8.28
8.32
8.27
8.30
7.20
990,500
Dec 2, 2025
8.27
8.30
8.27
8.28
7.19
1,049,800
Dec 1, 2025
8.26
8.28
8.21
8.28
7.19
1,510,700
Nov 28, 2025
8.29
8.31
8.25
8.29
7.20
1,428,800
Nov 26, 2025
8.23
8.28
8.23
8.27
7.18
1,047,200
Nov 25, 2025
8.11
8.23
8.10
8.23
7.14
1,207,800
Nov 24, 2025
8.07
8.15
8.07
8.14
7.07
1,234,000
Nov 21, 2025
8.01
8.12
7.95
8.06
7.00
2,346,600
Nov 20, 2025
8.21
8.23
8.03
8.04
6.98
2,155,800
Nov 19, 2025
8.12
8.16
8.09
8.14
7.07
1,275,700
Nov 18, 2025
8.07
8.15
8.03
8.09
7.02
1,888,900
Nov 17, 2025
8.13
8.15
8.04
8.12
7.05
2,537,400
Nov 14, 2025
0.122
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
8.07
8.18
8.02
8.14
7.07
2,449,300
Nov 13, 2025
8.35
8.36
8.25
8.28
7.08
6,556,700
Nov 12, 2025
8.37
8.37
8.35
8.36
7.15
1,208,500
Nov 11, 2025
8.30
8.35
8.29
8.35
7.14
1,274,200
Nov 10, 2025
8.22
8.30
8.19
8.30
7.10
1,310,600
Nov 7, 2025
8.16
8.24
8.14
8.17
6.99
3,414,100
Nov 6, 2025
8.32
8.32
8.20
8.22
7.03
1,562,600
Nov 5, 2025
8.26
8.27
8.22
8.26
7.06
1,139,400
Nov 4, 2025
8.27
8.28
8.21
8.24
7.05
1,553,900
Nov 3, 2025
8.35
8.37
8.32
8.34
7.13
1,351,600
Oct 31, 2025
8.30
8.38
8.27
8.35
7.14
2,132,700
Oct 30, 2025
8.25
8.28
8.21
8.25
7.06
1,221,900
Oct 29, 2025
8.30
8.30
8.23
8.26
7.06
1,119,500
Oct 28, 2025
8.29
8.34
8.26
8.28
7.08
1,538,900
Oct 27, 2025
8.25
8.29
8.25
8.29
7.09
1,046,300
Oct 24, 2025
8.18
8.21
8.18
8.21
7.02
1,060,800
Oct 23, 2025
8.11
8.17
8.11
8.16
6.98
1,066,800
Oct 22, 2025
8.14
8.16
8.07
8.11
6.94
1,772,400
Oct 21, 2025
8.22
8.22
8.14
8.17
6.99
1,893,400
Oct 20, 2025
8.21
8.27
8.19
8.19
7.00
1,783,500
Oct 17, 2025
8.20
8.25
8.12
8.24
7.05
1,470,600
Oct 16, 2025
8.30
8.31
8.16
8.20
7.01
1,674,900
Oct 15, 2025
0.122
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2025
8.27
8.31
8.23
8.28
7.08
1,560,000
Oct 14, 2025
8.35
8.44
8.30
8.40
7.08
5,769,900
Oct 13, 2025
8.35
8.45
8.31
8.41
7.09
2,304,900
Oct 10, 2025
8.49
8.52
8.25
8.25
6.95
3,053,700
Oct 9, 2025
8.49
8.51
8.41
8.47
7.14
1,949,700
Oct 8, 2025
8.39
8.50
8.38
8.48
7.15
1,562,700
Oct 7, 2025
8.38
8.45
8.34
8.39
7.07
1,823,300
Oct 6, 2025
8.36
8.38
8.34
8.38
7.06
924,900
Oct 3, 2025
8.34
8.37
8.33
8.34
7.03
1,258,100
Oct 2, 2025
8.34
8.34
8.31
8.33
7.02
995,200
Oct 1, 2025
8.28
8.32
8.27
8.32
7.01
1,139,200
Sep 30, 2025
8.21
8.30
8.21
8.28
6.98
1,620,300
Sep 29, 2025
8.21
8.24
8.20
8.24
6.95
1,015,200
Sep 26, 2025
8.17
8.22
8.16
8.22
6.93
712,900
Sep 25, 2025
8.16
8.18
8.11
8.17
6.89
1,496,600
Sep 24, 2025
8.17
8.20
8.16
8.18
6.89
772,100
Sep 23, 2025
8.20
8.21
8.16
8.18
6.89
845,400
Sep 22, 2025
8.16
8.22
8.16
8.20
6.91
861,200
Sep 19, 2025
8.20
8.22
8.18
8.20
6.91
1,164,500
Sep 18, 2025
8.13
8.21
8.13
8.21
6.92
926,500
Sep 17, 2025
8.10
8.15
8.10
8.11
6.84
1,638,400
Sep 16, 2025
8.16
8.17
8.09
8.11
6.84
1,633,100
Sep 15, 2025
0.122
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2025
8.20
8.23
8.16
8.17
6.89
1,494,500
Sep 12, 2025
8.22
8.31
8.22
8.31
6.90
6,629,700
Sep 11, 2025
8.18
8.23
8.18
8.21
6.82
1,385,300
Sep 10, 2025
8.22
8.22
8.18
8.18
6.79
1,282,200
Sep 9, 2025
8.18
8.21
8.18
8.20
6.81
1,375,300
Sep 8, 2025
8.22
8.24
8.17
8.18
6.79
1,564,100
Sep 5, 2025
8.20
8.23
8.16
8.21
6.82
1,192,200
