U.S. markets open in 3 hours 41 minutes
F S&P 500
5,168.00 +13.25 (+0.26%) F Dow Jones
38,915.00 +83.00 (+0.21%) F Nasdaq
18,042.00 +41.25 (+0.23%) E-mini Russell 2000 Index Futur
2,060.80 +15.00 (+0.73%) Petróleo
78.80 +0.69 (+0.88%) Oro
2,326.70 +18.10 (+0.78%)
Cornerstone Strategic Value Fund, Inc. (CLM)
NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 7.50 | 7.58 | 7.47 | 7.50 | 7.50 | 1,027,385 |
| 02 may 2024 | 7.49 | 7.49 | 7.42 | 7.46 | 7.46 | 979,100 |
| 01 may 2024 | 7.39 | 7.48 | 7.34 | 7.44 | 7.44 | 1,654,700 |
| 30 abr 2024 | 7.38 | 7.46 | 7.29 | 7.37 | 7.37 | 1,281,900 |
| 29 abr 2024 | 7.32 | 7.39 | 7.32 | 7.37 | 7.37 | 1,006,400 |
| 26 abr 2024 | 7.26 | 7.34 | 7.26 | 7.30 | 7.30 | 710,900 |
| 25 abr 2024 | 7.24 | 7.26 | 7.18 | 7.25 | 7.25 | 903,000 |
| 24 abr 2024 | 7.32 | 7.35 | 7.26 | 7.29 | 7.29 | 860,000 |
| 23 abr 2024 | 7.21 | 7.28 | 7.21 | 7.28 | 7.28 | 756,600 |
| 22 abr 2024 | 7.17 | 7.22 | 7.14 | 7.20 | 7.20 | 1,097,600 |
| 19 abr 2024 | 7.20 | 7.25 | 7.11 | 7.17 | 7.17 | 1,555,900 |
| 18 abr 2024 | 7.22 | 7.25 | 7.16 | 7.23 | 7.23 | 1,093,900 |
| 17 abr 2024 | 7.18 | 7.22 | 7.15 | 7.18 | 7.18 | 1,059,700 |
| 16 abr 2024 | 7.27 | 7.27 | 7.13 | 7.15 | 7.15 | 2,432,100 |
| 15 abr 2024 | 7.54 | 7.60 | 7.09 | 7.19 | 7.19 | 4,077,000 |
| 12 abr 2024 | 7.61 | 7.63 | 7.51 | 7.54 | 7.54 | 1,928,800 |
| 12 abr 2024 | 0.109 Dividendo | |||||
| 11 abr 2024 | 7.70 | 7.79 | 7.68 | 7.76 | 7.65 | 4,444,200 |
| 10 abr 2024 | 7.70 | 7.72 | 7.66 | 7.68 | 7.57 | 2,207,000 |
| 09 abr 2024 | 7.74 | 7.75 | 7.68 | 7.73 | 7.62 | 1,931,400 |
| 08 abr 2024 | 7.69 | 7.74 | 7.64 | 7.72 | 7.61 | 2,165,500 |
| 05 abr 2024 | 7.62 | 7.67 | 7.62 | 7.65 | 7.54 | 971,900 |
| 04 abr 2024 | 7.64 | 7.72 | 7.58 | 7.60 | 7.49 | 1,905,500 |
| 03 abr 2024 | 7.54 | 7.64 | 7.54 | 7.63 | 7.52 | 1,245,800 |
| 02 abr 2024 | 7.53 | 7.55 | 7.51 | 7.55 | 7.44 | 988,800 |
| 01 abr 2024 | 7.53 | 7.60 | 7.50 | 7.55 | 7.44 | 1,587,000 |
| 28 mar 2024 | 7.50 | 7.55 | 7.48 | 7.52 | 7.41 | 1,921,500 |
| 27 mar 2024 | 7.41 | 7.45 | 7.41 | 7.45 | 7.35 | 929,200 |
| 26 mar 2024 | 7.41 | 7.42 | 7.40 | 7.41 | 7.31 | 792,700 |
| 25 mar 2024 | 7.37 | 7.41 | 7.35 | 7.41 | 7.31 | 967,100 |
| 22 mar 2024 | 7.35 | 7.37 | 7.35 | 7.37 | 7.27 | 1,026,100 |
| 21 mar 2024 | 7.36 | 7.39 | 7.35 | 7.37 | 7.27 | 706,800 |
| 20 mar 2024 | 7.31 | 7.38 | 7.29 | 7.36 | 7.26 | 810,800 |
| 19 mar 2024 | 7.29 | 7.31 | 7.26 | 7.31 | 7.21 | 746,900 |
| 18 mar 2024 | 7.29 | 7.33 | 7.27 | 7.27 | 7.17 | 1,137,400 |
| 15 mar 2024 | 7.27 | 7.30 | 7.27 | 7.28 | 7.18 | 708,300 |
| 14 mar 2024 | 7.30 | 7.31 | 7.27 | 7.27 | 7.17 | 1,325,800 |
| 14 mar 2024 | 0.109 Dividendo | |||||
| 13 mar 2024 | 7.40 | 7.42 | 7.36 | 7.36 | 7.15 | 1,511,000 |
| 12 mar 2024 | 7.40 | 7.43 | 7.39 | 7.43 | 7.22 | 1,393,100 |
| 11 mar 2024 | 7.35 | 7.43 | 7.34 | 7.40 | 7.19 | 1,208,300 |
| 08 mar 2024 | 7.36 | 7.40 | 7.30 | 7.34 | 7.13 | 1,112,800 |
| 07 mar 2024 | 7.33 | 7.38 | 7.33 | 7.36 | 7.15 | 1,211,500 |
| 06 mar 2024 | 7.30 | 7.35 | 7.28 | 7.33 | 7.12 | 1,223,400 |
| 05 mar 2024 | 7.30 | 7.31 | 7.21 | 7.27 | 7.06 | 1,568,300 |
| 04 mar 2024 | 7.33 | 7.36 | 7.31 | 7.33 | 7.12 | 1,110,600 |
| 01 mar 2024 | 7.27 | 7.39 | 7.26 | 7.33 | 7.12 | 1,906,300 |
| 29 feb 2024 | 7.24 | 7.30 | 7.23 | 7.27 | 7.06 | 1,425,000 |
| 28 feb 2024 | 7.22 | 7.23 | 7.20 | 7.21 | 7.00 | 841,300 |
| 27 feb 2024 | 7.22 | 7.22 | 7.19 | 7.21 | 7.00 | 920,200 |
| 26 feb 2024 | 7.21 | 7.22 | 7.18 | 7.21 | 7.00 | 1,209,600 |
| 23 feb 2024 | 7.24 | 7.26 | 7.22 | 7.23 | 7.02 | 1,052,100 |
| 22 feb 2024 | 7.19 | 7.25 | 7.18 | 7.23 | 7.02 | 1,768,700 |
| 21 feb 2024 | 7.16 | 7.18 | 7.15 | 7.16 | 6.95 | 767,500 |
| 20 feb 2024 | 7.14 | 7.18 | 7.13 | 7.18 | 6.97 | 1,418,700 |
| 16 feb 2024 | 7.16 | 7.18 | 7.14 | 7.15 | 6.95 | 905,700 |
| 15 feb 2024 | 7.12 | 7.18 | 7.11 | 7.16 | 6.95 | 1,524,200 |
| 14 feb 2024 | 7.13 | 7.17 | 7.11 | 7.13 | 6.93 | 1,532,400 |
| 14 feb 2024 | 0.109 Dividendo | |||||
| 13 feb 2024 | 7.28 | 7.31 | 7.19 | 7.20 | 6.89 | 3,601,100 |
| 12 feb 2024 | 7.29 | 7.34 | 7.28 | 7.34 | 7.02 | 2,140,400 |
| 09 feb 2024 | 7.28 | 7.32 | 7.26 | 7.30 | 6.98 | 1,661,400 |
| 08 feb 2024 | 7.28 | 7.28 | 7.24 | 7.25 | 6.94 | 1,289,400 |
| 07 feb 2024 | 7.21 | 7.28 | 7.20 | 7.25 | 6.94 | 1,431,600 |
| 06 feb 2024 | 7.19 | 7.22 | 7.18 | 7.20 | 6.89 | 950,000 |
| 05 feb 2024 | 7.20 | 7.23 | 7.16 | 7.19 | 6.88 | 1,384,000 |
| 02 feb 2024 | 7.17 | 7.25 | 7.17 | 7.23 | 6.92 | 1,352,500 |
| 01 feb 2024 | 7.15 | 7.23 | 7.15 | 7.18 | 6.87 | 1,372,900 |
| 31 ene 2024 | 7.17 | 7.17 | 7.12 | 7.13 | 6.82 | 1,118,700 |
| 30 ene 2024 | 7.18 | 7.20 | 7.15 | 7.17 | 6.86 | 926,300 |
| 29 ene 2024 | 7.14 | 7.20 | 7.12 | 7.19 | 6.88 | 1,009,900 |
| 26 ene 2024 | 7.10 | 7.13 | 7.10 | 7.12 | 6.81 | 939,700 |
| 25 ene 2024 | 7.12 | 7.14 | 7.09 | 7.11 | 6.80 | 1,305,000 |
| 24 ene 2024 | 7.18 | 7.18 | 7.06 | 7.12 | 6.81 | 1,361,500 |
| 23 ene 2024 | 7.16 | 7.19 | 7.15 | 7.18 | 6.87 | 1,065,300 |
| 22 ene 2024 | 7.19 | 7.22 | 7.13 | 7.17 | 6.86 | 1,358,200 |
| 19 ene 2024 | 7.12 | 7.20 | 7.07 | 7.20 | 6.89 | 1,364,400 |
| 18 ene 2024 | 7.00 | 7.09 | 7.00 | 7.08 | 6.77 | 1,008,000 |
| 17 ene 2024 | 7.02 | 7.04 | 6.95 | 6.97 | 6.67 | 1,461,500 |
| 16 ene 2024 | 7.03 | 7.07 | 7.01 | 7.06 | 6.75 | 2,165,800 |
| 12 ene 2024 | 7.09 | 7.12 | 7.02 | 7.06 | 6.75 | 2,250,200 |
| 12 ene 2024 | 0.109 Dividendo | |||||
| 11 ene 2024 | 7.28 | 7.28 | 7.18 | 7.19 | 6.77 | 3,549,600 |
| 10 ene 2024 | 7.28 | 7.28 | 7.25 | 7.26 | 6.84 | 1,549,800 |
| 09 ene 2024 | 7.23 | 7.28 | 7.22 | 7.28 | 6.86 | 1,856,700 |
| 08 ene 2024 | 7.22 | 7.23 | 7.20 | 7.21 | 6.79 | 1,534,400 |
| 05 ene 2024 | 7.21 | 7.25 | 7.17 | 7.20 | 6.78 | 1,034,600 |
| 04 ene 2024 | 7.17 | 7.22 | 7.17 | 7.22 | 6.80 | 1,016,800 |
| 03 ene 2024 | 7.23 | 7.23 | 7.15 | 7.15 | 6.74 | 1,294,300 |
| 02 ene 2024 | 7.17 | 7.28 | 7.15 | 7.22 | 6.80 | 1,534,900 |
| 29 dic 2023 | 7.19 | 7.22 | 7.18 | 7.19 | 6.77 | 1,374,600 |
| 28 dic 2023 | 7.15 | 7.20 | 7.15 | 7.19 | 6.77 | 1,254,200 |
| 27 dic 2023 | 7.16 | 7.19 | 7.14 | 7.16 | 6.75 | 1,681,800 |
| 26 dic 2023 | 7.24 | 7.24 | 7.16 | 7.20 | 6.78 | 2,087,300 |
| 22 dic 2023 | 7.20 | 7.27 | 7.18 | 7.22 | 6.80 | 1,278,700 |
| 21 dic 2023 | 7.22 | 7.22 | 7.17 | 7.22 | 6.80 | 1,086,300 |
| 20 dic 2023 | 7.26 | 7.27 | 7.15 | 7.16 | 6.75 | 1,438,400 |
| 19 dic 2023 | 7.25 | 7.30 | 7.23 | 7.27 | 6.85 | 1,473,600 |
| 18 dic 2023 | 7.22 | 7.27 | 7.18 | 7.25 | 6.83 | 1,519,100 |
| 15 dic 2023 | 7.28 | 7.31 | 7.22 | 7.23 | 6.81 | 1,535,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.