7.92
price up icon0.64%   0.05
after-market アフターアワーズ: 7.91 -0.010 -0.13%
loading

Cornerstone Strategic Investment Fund Inc (CLM) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-06-04 $7.94 $7.87 $0.0678 1,287,819.0 +0.64%
2025-06-03 $7.87 $7.81 $0.06 1,370,310.0 +0.90%
2025-06-02 $7.84 $7.71 $0.13 1,817,986.0 +0.39%
2025-05-30 $7.78 $7.61 $0.17 2,219,522.0 +2.10%
2025-05-29 $7.62 $7.47 $0.1493 1,645,042.0 +1.47%
2025-05-28 $7.50 $7.45 $0.05 834,548.0 +0.54%
2025-05-27 $7.46 $7.33 $0.13 1,803,036.0 +2.19%
2025-05-23 $7.31 $7.18 $0.13 1,613,481.0 -0.14%
2025-05-22 $7.35 $7.29 $0.0576 1,190,500.0 +0.00%
2025-05-21 $7.43 $7.28 $0.15 1,237,863.0 -1.88%
2025-05-20 $7.46 $7.39 $0.07 1,185,338.0 +0.00%
2025-05-19 $7.45 $7.25 $0.20 1,740,327.0 +1.78%
2025-05-16 $7.34 $7.22 $0.12 1,761,833.0 +1.24%
2025-05-15 $7.26 $7.10 $0.1599 1,927,824.0 -1.50%
2025-05-14 $7.38 $7.33 $0.055 2,641,397.0 -0.27%
2025-05-13 $7.40 $7.25 $0.15 4,249,307.0 +2.08%
2025-05-12 $7.29 $7.13 $0.16 2,436,487.0 +2.12%
2025-05-09 $7.12 $7.02 $0.10 1,328,562.0 -0.28%
2025-05-08 $7.12 $7.01 $0.11 1,531,027.0 +1.14%
2025-05-07 $7.05 $6.98 $0.07 1,589,406.0 +0.00%
2025-05-06 $7.04 $6.99 $0.05 1,697,106.0 -1.13%

Cornerstone Strategic Investment Fund Inc (CLM) 株の年ごとの株価履歴

この詳細な分析では、Cornerstone Strategic Investment Fund Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCLM株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Cornerstone Strategic Investment Fund Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のCornerstone Strategic Investment Fund Inc (CLM) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-06 $7.94 $7.71 $0.23 5,763,934.0 +1.93%
2025-05 $7.78 $6.98 $0.80 37,168,914.0 +12.12%
2025-04 $7.50 $6.16 $1.34 62,704,124.0 -6.73%
2025-03 $8.06 $7.06 $1.00 37,425,815.0 -5.95%
2025-02 $9.10 $7.62 $1.47 52,830,474.0 -11.43%
2025-01 $9.04 $8.53 $0.51 31,446,610.0 +3.84%

2024年のCornerstone Strategic Investment Fund Inc (CLM) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $9.30 $7.95 $1.35 49,102,944.0 -5.13%
2024-11 $9.01 $8.02 $0.99 42,135,346.0 +11.71%
2024-10 $8.17 $7.63 $0.54 37,017,186.0 +4.56%
2024-09 $7.70 $7.43 $0.27 28,593,471.0 +1.19%
2024-08 $7.76 $6.50 $1.26 34,483,473.0 -1.43%
2024-07 $7.84 $7.62 $0.22 29,562,549.0 +0.00%
2024-06 $7.73 $7.46 $0.2745 25,769,086.0 +1.32%
2024-05 $7.65 $7.30 $0.35 29,094,829.0 +3.12%
2024-04 $7.79 $7.09 $0.70 36,006,279.0 -1.99%
2024-03 $7.54 $7.21 $0.334 23,146,405.0 +3.44%
2024-02 $7.34 $7.11 $0.23 28,434,337.0 +1.96%
2024-01 $7.28 $6.95 $0.33 30,569,111.0 -0.83%

2023年のCornerstone Strategic Investment Fund Inc (CLM) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $7.54 $7.14 $0.3992 28,389,633.0 -1.37%
2023-11 $7.43 $6.84 $0.59 29,506,378.0 +7.52%
2023-10 $8.05 $6.25 $1.80 50,551,244.0 -15.78%
2023-09 $8.52 $7.71 $0.81 26,867,678.0 -3.25%
2023-08 $8.84 $7.63 $1.21 37,839,426.0 -4.81%
2023-07 $8.80 $8.30 $0.50 26,874,346.0 +4.30%
2023-06 $8.44 $7.92 $0.52 23,538,079.0 +5.54%
2023-05 $7.99 $7.58 $0.41 23,652,778.0 +1.93%
2023-04 $7.93 $7.53 $0.40 18,836,765.0 +0.00%
2023-03 $8.14 $7.18 $0.96 33,514,071.0 -3.11%
2023-02 $8.46 $7.99 $0.465 28,264,459.0 -0.37%
2023-01 $8.12 $7.42 $0.705 28,092,009.0 +9.50%
closed_end_fund_equity USA
$6.68
price up icon 0.15%
closed_end_fund_equity KYN
$12.29
price down icon 1.29%
closed_end_fund_equity GAB
$5.78
price down icon 0.17%
closed_end_fund_equity GDV
$25.02
price up icon 0.48%
closed_end_fund_equity ETY
$15.01
price down icon 0.07%
大文字化:     |  ボリューム (24 時間):