Stockscreener 앱 받기
7.63
1.73%
0.13
시장 영업 전:
7.63
Cornerstone Strategic Investment Fund Inc 주식 (CLM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-04 | $7.65 | $7.54 | $0.115 | 1,487,866.0 | +1.73% |
| 2026-03-03 | $7.64 | $7.44 | $0.20 | 2,724,211.0 | -2.85% |
| 2026-03-02 | $7.77 | $7.50 | $0.27 | 1,700,151.0 | -1.03% |
| 2026-02-27 | $7.95 | $7.62 | $0.33 | 2,296,619.0 | +1.04% |
| 2026-02-26 | $7.94 | $7.66 | $0.28 | 2,405,791.0 | -2.53% |
| 2026-02-25 | $7.95 | $7.86 | $0.09 | 1,862,970.0 | +0.38% |
| 2026-02-24 | $7.91 | $7.73 | $0.18 | 1,950,352.0 | +2.07% |
| 2026-02-23 | $7.76 | $7.54 | $0.22 | 2,298,009.0 | +2.93% |
| 2026-02-20 | $7.63 | $7.15 | $0.48 | 3,760,310.0 | +3.87% |
| 2026-02-19 | $7.35 | $7.05 | $0.30 | 5,570,842.0 | -1.36% |
| 2026-02-18 | $7.75 | $7.14 | $0.6075 | 9,770,524.0 | -5.30% |
| 2026-02-17 | $7.90 | $7.70 | $0.20 | 4,251,421.0 | -3.73% |
| 2026-02-13 | $8.06 | $7.91 | $0.15 | 7,709,874.0 | +0.37% |
| 2026-02-12 | $8.08 | $7.98 | $0.10 | 2,502,654.0 | -0.62% |
| 2026-02-11 | $8.14 | $8.03 | $0.11 | 1,931,553.0 | +0.00% |
| 2026-02-10 | $8.15 | $8.04 | $0.11 | 1,474,519.0 | -0.74% |
| 2026-02-09 | $8.15 | $8.09 | $0.06 | 2,017,924.0 | -0.25% |
| 2026-02-06 | $8.14 | $8.02 | $0.12 | 1,723,373.0 | +1.75% |
| 2026-02-05 | $8.08 | $7.94 | $0.14 | 3,772,671.0 | -1.23% |
| 2026-02-04 | $8.22 | $8.08 | $0.14 | 3,052,062.0 | -1.22% |
| 2026-02-03 | $8.35 | $8.07 | $0.28 | 5,742,305.0 | -1.32% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $7.77 | $7.44 | $0.33 | 7,400,094.0 | -2.18% |
| 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% |
0.11%
0.74%
자본화:
|
볼륨(24시간):