Stockscreener 앱 받기
8.41
1.45%
0.12
Cornerstone Strategic Investment Fund Inc 주식 (CLM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $8.45 | $8.18 | $0.27 | 1,171,627.0 | +1.45% |
| 2024-12-19 | $8.39 | $8.24 | $0.1484 | 1,488,217.0 | +0.61% |
| 2024-12-18 | $8.44 | $8.16 | $0.275 | 1,939,010.0 | -0.12% |
| 2024-12-17 | $8.54 | $8.22 | $0.32 | 3,101,485.0 | -3.96% |
| 2024-12-16 | $8.60 | $8.52 | $0.08 | 1,509,381.0 | -1.15% |
| 2024-12-13 | $8.80 | $8.57 | $0.23 | 2,140,154.0 | +0.00% |
| 2024-12-12 | $8.77 | $8.60 | $0.17 | 2,499,288.0 | +1.88% |
| 2024-12-11 | $8.73 | $8.36 | $0.37 | 3,715,809.0 | +3.90% |
| 2024-12-10 | $8.80 | $7.95 | $0.85 | 13,278,731.0 | -7.44% |
| 2024-12-09 | $9.18 | $8.85 | $0.33 | 3,604,653.0 | -3.38% |
| 2024-12-06 | $9.29 | $9.16 | $0.13 | 1,590,220.0 | -0.11% |
| 2024-12-05 | $9.29 | $9.17 | $0.12 | 1,619,535.0 | -0.22% |
| 2024-12-04 | $9.30 | $9.19 | $0.11 | 2,247,370.0 | +0.44% |
| 2024-12-03 | $9.20 | $9.11 | $0.09 | 1,985,497.0 | +0.55% |
| 2024-12-02 | $9.13 | $8.98 | $0.15 | 2,135,616.0 | +1.67% |
| 2024-11-29 | $9.01 | $8.92 | $0.09 | 1,389,503.0 | +0.67% |
| 2024-11-27 | $8.95 | $8.87 | $0.08 | 1,095,790.0 | +0.00% |
| 2024-11-26 | $8.92 | $8.88 | $0.04 | 911,732.0 | +0.56% |
| 2024-11-25 | $8.94 | $8.83 | $0.11 | 1,730,364.0 | +0.80% |
| 2024-11-22 | $8.79 | $8.70 | $0.09 | 1,409,737.0 | +1.03% |
| 2024-11-21 | $8.73 | $8.58 | $0.15 | 1,990,535.0 | +1.16% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.30 | $7.95 | $1.35 | 45,198,220.0 | -6.24% |
| 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
| 월 | 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% |
Cornerstone Strategic Investment Fund Inc 주식 (CLM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.62 | $7.20 | $1.42 | 34,884,903.0 | -12.68% |
| 2022-11 | $8.87 | $7.99 | $0.875 | 30,648,295.0 | +1.81% |
| 2022-10 | $9.28 | $7.54 | $1.74 | 38,989,602.0 | -3.27% |
| 2022-09 | $10.48 | $8.04 | $2.44 | 45,462,460.0 | -14.81% |
| 2022-08 | $10.89 | $9.80 | $1.09 | 40,916,556.0 | +1.82% |
| 2022-07 | $9.90 | $8.45 | $1.45 | 29,507,167.0 | +15.15% |
| 2022-06 | $11.12 | $7.60 | $3.52 | 61,765,739.0 | -21.50% |
| 2022-05 | $12.78 | $9.88 | $2.90 | 46,824,914.0 | +5.40% |
| 2022-04 | $14.50 | $10.25 | $4.25 | 60,848,562.0 | -26.40% |
| 2022-03 | $14.37 | $13.52 | $0.85 | 25,440,413.0 | +1.88% |
| 2022-02 | $14.48 | $12.82 | $1.66 | 28,027,772.0 | -2.33% |
| 2022-01 | $14.60 | $12.61 | $1.99 | 37,596,164.0 | -0.91% |
2.79%
자본화:
|
볼륨(24시간):