8.48
price up icon1.07%   0.09
pre-market  시장 영업 전:  8.49   0.010   +0.12%
loading

Cornerstone Strategic Investment Fund Inc 주식 (CLM) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-08 $8.50 $8.38 $0.1199 1,561,924.0 +1.07%
2025-10-07 $8.45 $8.34 $0.11 1,816,501.0 +0.12%
2025-10-06 $8.38 $8.34 $0.04 922,770.0 +0.48%
2025-10-03 $8.37 $8.33 $0.04 1,253,693.0 +0.12%
2025-10-02 $8.34 $8.31 $0.03 994,566.0 +0.12%
2025-10-01 $8.32 $8.27 $0.047 1,135,730.0 +0.48%
2025-09-30 $8.30 $8.21 $0.09 1,613,758.0 +0.49%
2025-09-29 $8.24 $8.20 $0.04 1,010,628.0 +0.24%
2025-09-26 $8.22 $8.16 $0.06 709,618.0 +0.61%
2025-09-25 $8.18 $8.11 $0.0699 1,495,842.0 -0.12%
2025-09-24 $8.20 $8.16 $0.04 766,119.0 +0.00%
2025-09-23 $8.21 $8.16 $0.05 843,278.0 -0.24%
2025-09-22 $8.22 $8.16 $0.06 858,095.0 +0.00%
2025-09-19 $8.22 $8.18 $0.04 1,144,490.0 -0.12%
2025-09-18 $8.21 $8.13 $0.08 912,566.0 +1.23%
2025-09-17 $8.15 $8.10 $0.05 1,627,913.0 +0.00%
2025-09-16 $8.17 $8.09 $0.08 1,630,221.0 -0.73%
2025-09-15 $8.23 $8.16 $0.07 1,492,512.0 -1.68%
2025-09-12 $8.31 $8.22 $0.09 6,619,762.0 +1.22%
2025-09-11 $8.23 $8.18 $0.05 1,357,523.0 +0.37%
2025-09-10 $8.22 $8.18 $0.04 1,280,769.0 -0.24%
2025-09-09 $8.21 $8.18 $0.03 1,359,643.0 +0.24%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $8.50 $8.27 $0.227 9,247,108.0 +2.42%
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

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%

Cornerstone Strategic Investment Fund Inc 주식 (CLM) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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 KYN
$12.26
price up icon 0.74%
closed_end_fund_equity RVT
$16.38
price up icon 1.36%
closed_end_fund_equity UTF
$24.52
price down icon 0.41%
closed_end_fund_equity GAB
$6.08
price up icon 0.16%
closed_end_fund_equity GDV
$27.26
price up icon 0.22%
자본화:     |  볼륨(24시간):