Stockscreener 앱 받기
8.26
0.24%
-0.02
시장 영업 전:
8.26
Cornerstone Strategic Investment Fund Inc 주식 (CLM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-29 | $8.30 | $8.23 | $0.0654 | 1,110,545.0 | -0.24% |
| 2025-10-28 | $8.34 | $8.26 | $0.08 | 1,502,509.0 | -0.12% |
| 2025-10-27 | $8.29 | $8.25 | $0.04 | 1,033,257.0 | +0.97% |
| 2025-10-24 | $8.21 | $8.18 | $0.03 | 1,058,292.0 | +0.61% |
| 2025-10-23 | $8.17 | $8.11 | $0.06 | 1,058,198.0 | +0.62% |
| 2025-10-22 | $8.16 | $8.07 | $0.094 | 1,760,409.0 | -0.73% |
| 2025-10-21 | $8.22 | $8.14 | $0.08 | 1,891,102.0 | -0.24% |
| 2025-10-20 | $8.27 | $8.19 | $0.085 | 1,778,127.0 | -0.61% |
| 2025-10-17 | $8.25 | $8.12 | $0.13 | 1,458,662.0 | +0.49% |
| 2025-10-16 | $8.31 | $8.16 | $0.15 | 1,666,339.0 | -0.97% |
| 2025-10-15 | $8.31 | $8.23 | $0.0753 | 1,555,445.0 | -1.43% |
| 2025-10-14 | $8.44 | $8.30 | $0.14 | 5,765,902.0 | -0.12% |
| 2025-10-13 | $8.45 | $8.31 | $0.1393 | 2,277,276.0 | +1.94% |
| 2025-10-10 | $8.52 | $8.25 | $0.27 | 3,028,433.0 | -2.60% |
| 2025-10-09 | $8.51 | $8.41 | $0.0955 | 1,946,423.0 | -0.12% |
| 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% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $8.52 | $8.07 | $0.45 | 37,686,648.0 | -0.24% |
| 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% |
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% |
1.64%
자본화:
|
볼륨(24시간):