Stockscreener 앱 받기
6.01
1.48%
-0.09
시간 외 거래:
5.99
-0.02
-0.33%
Cornerstone Strategic Investment Fund Inc 주식 (CLM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $6.09 | $5.97 | $0.115 | 2,612,642.0 | -1.48% |
| 2026-10-22 | $6.18 | $6.08 | $0.10 | 2,276,313.0 | -2.09% |
| 2026-10-21 | $6.27 | $6.17 | $0.10 | 1,388,711.0 | +0.97% |
| 2026-10-20 | $6.21 | $6.07 | $0.135 | 2,231,143.0 | +0.16% |
| 2026-10-19 | $6.23 | $6.13 | $0.10 | 1,836,902.0 | -0.32% |
| 2026-10-16 | $6.27 | $6.14 | $0.1267 | 2,522,571.0 | -1.44% |
| 2026-10-15 | $6.32 | $6.20 | $0.12 | 2,785,252.0 | -2.49% |
| 2026-10-14 | $6.59 | $6.40 | $0.19 | 2,170,136.0 | -2.87% |
| 2026-10-13 | $6.65 | $6.57 | $0.08 | 1,829,260.0 | +0.15% |
| 2026-10-12 | $6.64 | $6.59 | $0.05 | 1,423,686.0 | +0.30% |
| 2026-10-09 | $6.60 | $6.47 | $0.13 | 2,276,380.0 | +2.01% |
| 2026-10-08 | $6.49 | $6.43 | $0.0599 | 1,248,594.0 | -0.46% |
| 2026-10-07 | $6.51 | $6.44 | $0.07 | 2,106,881.0 | -0.46% |
| 2026-10-06 | $6.53 | $6.41 | $0.125 | 2,221,444.0 | +1.72% |
| 2026-10-05 | $6.43 | $6.33 | $0.10 | 1,607,040.0 | +0.47% |
| 2026-10-02 | $6.39 | $6.31 | $0.08 | 1,819,895.0 | +0.95% |
| 2026-10-01 | $6.39 | $6.29 | $0.10 | 2,292,902.0 | -1.25% |
| 2026-09-30 | $6.46 | $6.39 | $0.07 | 2,128,031.0 | +0.16% |
| 2026-09-29 | $6.41 | $6.33 | $0.08 | 1,301,623.0 | +0.16% |
| 2026-09-28 | $6.43 | $6.36 | $0.07 | 1,036,781.0 | -0.78% |
| 2026-09-25 | $6.45 | $6.37 | $0.08 | 1,613,845.0 | +0.78% |
| 2026-09-24 | $6.39 | $6.31 | $0.0849 | 1,815,428.0 | +0.16% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $6.65 | $5.97 | $0.675 | 34,649,752.0 | -6.09% |
| 2026-09 | $6.77 | $6.23 | $0.54 | 42,958,992.0 | -3.90% |
| 2026-08 | $7.57 | $6.57 | $0.9999 | 53,844,384.0 | -10.48% |
| 2026-07 | $7.65 | $7.10 | $0.55 | 37,534,948.0 | -1.59% |
| 2026-06 | $7.68 | $7.33 | $0.35 | 33,871,135.0 | -1.31% |
| 2026-05 | $7.84 | $7.36 | $0.48 | 32,444,148.0 | +0.79% |
| 2026-04 | $7.75 | $7.14 | $0.61 | 35,710,708.0 | +4.40% |
| 2026-03 | $7.77 | $6.92 | $0.85 | 43,041,555.0 | -6.67% |
| 2026-02 | $8.36 | $7.05 | $1.31 | 67,658,397.0 | -6.02% |
| 2026-01 | $8.53 | $8.20 | $0.33 | 50,827,580.0 | -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 | 27,118,909.0 | +0.48% |
| 2025-11 | $8.37 | $7.95 | $0.42 | 36,943,690.0 | -0.72% |
| 2025-10 | $8.52 | $8.07 | $0.45 | 40,123,265.0 | +0.85% |
| 2025-09 | $8.31 | $8.04 | $0.27 | 31,680,655.0 | +1.85% |
| 2025-08 | $8.22 | $7.93 | $0.29 | 29,446,272.0 | +0.49% |
| 2025-07 | $8.28 | $7.92 | $0.36 | 31,357,822.0 | -0.37% |
| 2025-06 | $8.12 | $7.70 | $0.4178 | 33,516,706.0 | +4.50% |
| 2025-05 | $7.78 | $6.98 | $0.80 | 37,461,840.0 | +12.12% |
| 2025-04 | $7.50 | $6.16 | $1.34 | 64,254,839.0 | -6.73% |
| 2025-03 | $8.06 | $7.06 | $1.00 | 40,430,529.0 | -5.95% |
| 2025-02 | $9.10 | $7.62 | $1.47 | 54,145,529.0 | -11.43% |
| 2025-01 | $9.04 | $8.53 | $0.51 | 31,614,486.0 | +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 | 51,275,105.0 | -5.13% |
| 2024-11 | $9.01 | $8.02 | $0.99 | 42,368,953.0 | +11.71% |
| 2024-10 | $8.17 | $7.63 | $0.54 | 37,243,720.0 | +4.56% |
| 2024-09 | $7.70 | $7.43 | $0.27 | 28,797,202.0 | +1.19% |
| 2024-08 | $7.76 | $6.50 | $1.26 | 34,821,662.0 | -1.43% |
| 2024-07 | $7.84 | $7.62 | $0.22 | 29,782,090.0 | +0.00% |
| 2024-06 | $7.73 | $7.46 | $0.2745 | 25,953,892.0 | +1.32% |
| 2024-05 | $7.65 | $7.30 | $0.35 | 29,256,749.0 | +3.12% |
| 2024-04 | $7.79 | $7.09 | $0.70 | 36,246,772.0 | -1.99% |
| 2024-03 | $7.54 | $7.21 | $0.334 | 23,327,082.0 | +3.44% |
| 2024-02 | $7.34 | $7.11 | $0.23 | 28,549,742.0 | +1.96% |
| 2024-01 | $7.28 | $6.95 | $0.33 | 30,714,454.0 | -0.83% |
0.20%
0.00%
자본화:
|
볼륨(24시간):