Stockscreener 앱 받기
7.72
0.39%
0.03
시간 외 거래:
7.73
0.01
+0.13%
Cornerstone Strategic Investment Fund Inc 주식 (CLM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-11 | $7.75 | $7.70 | $0.05 | 1,390,529.0 | +0.39% |
| 2026-05-08 | $7.72 | $7.66 | $0.0586 | 1,142,503.0 | +0.26% |
| 2026-05-07 | $7.73 | $7.61 | $0.12 | 1,726,790.0 | -0.13% |
| 2026-05-06 | $7.75 | $7.66 | $0.09 | 1,975,944.0 | +0.66% |
| 2026-05-05 | $7.65 | $7.58 | $0.07 | 1,005,797.0 | +0.79% |
| 2026-05-04 | $7.61 | $7.55 | $0.06 | 1,417,627.0 | -0.26% |
| 2026-05-01 | $7.73 | $7.56 | $0.17 | 1,502,482.0 | -0.13% |
| 2026-04-30 | $7.64 | $7.50 | $0.145 | 2,501,846.0 | +2.01% |
| 2026-04-29 | $7.46 | $7.42 | $0.037 | 848,672.0 | +0.40% |
| 2026-04-28 | $7.48 | $7.42 | $0.06 | 1,170,617.0 | -1.07% |
| 2026-04-27 | $7.52 | $7.43 | $0.09 | 1,182,731.0 | +0.67% |
| 2026-04-24 | $7.45 | $7.40 | $0.05 | 941,014.0 | +0.40% |
| 2026-04-23 | $7.47 | $7.40 | $0.07 | 1,244,795.0 | -0.67% |
| 2026-04-22 | $7.50 | $7.41 | $0.095 | 1,070,134.0 | +0.81% |
| 2026-04-21 | $7.53 | $7.40 | $0.1299 | 1,659,860.0 | -1.33% |
| 2026-04-20 | $7.54 | $7.46 | $0.08 | 1,582,408.0 | -0.27% |
| 2026-04-17 | $7.62 | $7.52 | $0.10 | 1,748,160.0 | +0.94% |
| 2026-04-16 | $7.57 | $7.44 | $0.125 | 1,672,856.0 | -1.32% |
| 2026-04-15 | $7.62 | $7.51 | $0.1052 | 1,574,072.0 | -2.20% |
| 2026-04-14 | $7.75 | $7.57 | $0.185 | 5,559,735.0 | +2.52% |
Cornerstone Strategic Investment Fund Inc 주식 (CLM) 연도별 가격 이력
이 심층 분석에서는 Cornerstone Strategic Investment Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CLM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cornerstone Strategic Investment Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cornerstone Strategic Investment Fund Inc 주식 (CLM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $7.75 | $7.55 | $0.20 | 11,552,201.0 | +1.58% |
| 2026-04 | $7.75 | $7.14 | $0.61 | 34,393,681.0 | +4.40% |
| 2026-03 | $7.77 | $6.92 | $0.85 | 42,553,139.0 | -6.67% |
| 2026-02 | $8.36 | $7.05 | $1.31 | 67,186,306.0 | -6.02% |
| 2026-01 | $8.53 | $8.20 | $0.33 | 46,365,168.0 | -0.72% |
Cornerstone Strategic Investment Fund Inc 주식 (CLM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $8.37 | $8.12 | $0.25 | 26,939,162.0 | +0.48% |
| 2025-11 | $8.37 | $7.95 | $0.42 | 36,591,429.0 | -0.72% |
| 2025-10 | $8.52 | $8.07 | $0.45 | 39,924,275.0 | +0.85% |
| 2025-09 | $8.31 | $8.04 | $0.27 | 31,527,886.0 | +1.85% |
| 2025-08 | $8.22 | $7.93 | $0.29 | 29,253,443.0 | +0.49% |
| 2025-07 | $8.28 | $7.92 | $0.36 | 30,350,694.0 | -0.37% |
| 2025-06 | $8.12 | $7.70 | $0.4178 | 33,357,899.0 | +4.50% |
| 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% |
Cornerstone Strategic Investment Fund Inc 주식 (CLM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.43%
1.00%
자본화:
|
볼륨(24시간):