Cornerstone Strategic Value Fund, Inc. ( CLM) - Price History
Monthly price history for CLM (Cornerstone Strategic Value Fund, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $7.44 | $7.44 |
| July 2026 | $7.44 | $7.44 |
| June 2026 | $7.56 | $7.56 |
| May 2026 | $7.54 | $7.66 |
| April 2026 | $7.36 | $7.60 |
| March 2026 | $6.94 | $7.28 |
| February 2026 | $7.31 | $7.80 |
| January 2026 | $7.66 | $8.30 |
| December 2025 | $7.61 | $8.36 |
| November 2025 | $7.44 | $8.29 |
| October 2025 | $7.38 | $8.35 |
| September 2025 | $7.21 | $8.28 |
| August 2025 | $6.98 | $8.13 |
| July 2025 | $6.84 | $8.09 |
| June 2025 | $6.76 | $8.12 |
| May 2025 | $6.37 | $7.77 |
| April 2025 | $5.59 | $6.93 |
| March 2025 | $5.80 | $7.31 |
| February 2025 | $6.07 | $7.78 |
| January 2025 | $6.76 | $8.78 |
| December 2024 | $6.42 | $8.46 |
| November 2024 | $6.62 | $8.83 |
| October 2024 | $5.85 | $7.90 |
| September 2024 | $5.52 | $7.56 |
| August 2024 | $5.38 | $7.47 |
| July 2024 | $5.38 | $7.58 |
| June 2024 | $5.30 | $7.58 |
| May 2024 | $5.16 | $7.48 |
| April 2024 | $4.93 | $7.25 |
| March 2024 | $4.96 | $7.40 |
| February 2024 | $4.72 | $7.16 |
| January 2024 | $4.56 | $7.02 |
| December 2023 | $4.53 | $7.08 |
| November 2023 | $4.52 | $7.18 |
| October 2023 | $4.13 | $6.67 |
| September 2023 | $4.83 | $7.92 |
| August 2023 | $4.92 | $8.19 |
| July 2023 | $5.09 | $8.60 |
| June 2023 | $4.81 | $8.25 |
| May 2023 | $4.49 | $7.82 |
| April 2023 | $4.34 | $7.67 |
| March 2023 | $4.27 | $7.67 |
| February 2023 | $4.34 | $7.91 |
| January 2023 | $4.29 | $7.94 |
| December 2022 | $3.86 | $7.25 |
| November 2022 | $4.32 | $8.31 |
| October 2022 | $4.16 | $8.16 |
| September 2022 | $4.20 | $8.44 |
| August 2022 | $4.84 | $9.90 |
| July 2022 | $4.68 | $9.72 |
| June 2022 | $3.98 | $8.44 |
| May 2022 | $4.98 | $10.76 |
| April 2022 | $4.65 | $10.21 |
| March 2022 | $6.24 | $13.87 |
| February 2022 | $6.05 | $13.61 |
| January 2022 | $6.11 | $13.94 |
| December 2021 | $6.09 | $14.06 |
| November 2021 | $5.90 | $13.79 |
| October 2021 | $5.74 | $13.56 |
| September 2021 | $5.27 | $12.60 |
| August 2021 | $5.23 | $12.67 |
| July 2021 | $4.78 | $11.72 |
| June 2021 | $4.60 | $11.43 |
| May 2021 | $4.44 | $11.19 |
| April 2021 | $4.49 | $11.47 |
| March 2021 | $5.13 | $13.26 |
| February 2021 | $4.81 | $12.57 |
| January 2021 | $4.78 | $12.66 |
| December 2020 | $4.31 | $11.54 |
| November 2020 | $4.07 | $11.08 |
| October 2020 | $3.83 | $10.60 |
| September 2020 | $3.88 | $10.92 |
| August 2020 | $3.88 | $11.10 |
| July 2020 | $3.64 | $10.60 |
| June 2020 | $3.40 | $10.06 |
| May 2020 | $3.34 | $10.06 |
| April 2020 | $3.02 | $9.27 |
| March 2020 | $2.55 | $7.99 |
| February 2020 | $2.98 | $9.56 |
| January 2020 | $3.42 | $11.15 |
| December 2019 | $3.33 | $11.03 |
| November 2019 | $3.29 | $11.09 |
| October 2019 | $3.20 | $11 |
| September 2019 | $3.19 | $11.18 |
| August 2019 | $3.17 | $11.29 |
| July 2019 | $3.24 | $11.75 |
| June 2019 | $3.10 | $11.46 |
| May 2019 | $2.95 | $11.09 |
| April 2019 | $3.17 | $12.10 |
| March 2019 | $3.09 | $11.99 |
| February 2019 | $3.06 | $12.08 |
| January 2019 | $2.98 | $11.96 |
| December 2018 | $2.69 | $11 |
| November 2018 | $3.01 | $12.52 |
| October 2018 | $2.84 | $12.07 |
| September 2018 | $3.19 | $13.78 |
| August 2018 | $3.20 | $14.04 |
| July 2018 | $3.13 | $13.99 |
| June 2018 | $3.04 | $13.83 |
| May 2018 | $3.24 | $14.96 |
| April 2018 | $3.28 | $15.38 |
| March 2018 | $3.16 | $15.04 |
| February 2018 | $3.17 | $15.30 |
| January 2018 | $3.23 | $15.86 |
| December 2017 | $3.06 | $15.23 |
| November 2017 | $2.93 | $14.82 |
| October 2017 | $2.86 | $14.70 |
| September 2017 | $2.80 | $14.58 |
| August 2017 | $2.63 | $13.94 |
| July 2017 | $2.71 | $14.59 |
| June 2017 | $2.86 | $15.63 |
| May 2017 | $3 | $16.61 |
| April 2017 | $2.92 | $16.41 |
| March 2017 | $2.79 | $15.92 |
| February 2017 | $2.67 | $15.43 |
| January 2017 | $2.53 | $14.86 |
| December 2016 | $2.50 | $14.93 |
| November 2016 | $2.48 | $15.06 |
| October 2016 | $2.38 | $14.70 |
| September 2016 | $2.33 | $14.68 |
| August 2016 | $2.57 | $16.49 |
| July 2016 | $2.64 | $17.23 |
| June 2016 | $2.43 | $16.12 |
| May 2016 | $2.37 | $15.99 |
| April 2016 | $2.28 | $15.65 |
| March 2016 | $2.06 | $14.41 |
| February 2016 | $1.85 | $13.21 |
| January 2016 | $1.84 | $13.42 |
| December 2015 | $2.07 | $15.41 |
| November 2015 | $2.16 | $16.46 |
| October 2015 | $2.16 | $16.84 |
| September 2015 | $1.95 | $15.47 |
| August 2015 | $2.14 | $17.36 |
| July 2015 | $2.26 | $18.70 |
| June 2015 | $2.44 | $20.57 |
| May 2015 | $2.54 | $21.78 |
| April 2015 | $2.47 | $21.47 |
| March 2015 | $2.37 | $21.01 |
| February 2015 | $2.48 | $22.33 |
| January 2015 | $2.14 | $19.66 |
| December 2014 | $2.11 | $19.70 |
| November 2014 | $2.14 | $5.08 |
| October 2014 | $2.10 | $5.10 |
| September 2014 | $2.33 | $5.75 |
| August 2014 | $2.42 | $6.05 |
| July 2014 | $2.36 | $5.99 |
| June 2014 | $2.32 | $5.99 |
| May 2014 | $2.29 | $6.01 |
| April 2014 | $2.35 | $6.26 |
| March 2014 | $2.36 | $6.37 |
| February 2014 | $2.34 | $6.41 |
| January 2014 | $2.25 | $6.27 |
| December 2013 | $2.30 | $6.50 |
| November 2013 | $2.26 | $6.48 |
| October 2013 | $2.41 | $7.13 |
| September 2013 | $2.35 | $7.05 |
| August 2013 | $2.34 | $7.11 |
| July 2013 | $2.30 | $7.09 |
| June 2013 | $2.30 | $7.20 |
| May 2013 | $2.28 | $7.23 |
| April 2013 | $2.19 | $7.04 |
| March 2013 | $2.14 | $6.97 |
| February 2013 | $2.04 | $6.75 |
| January 2013 | $2.01 | $6.73 |
| December 2012 | $1.73 | $5.90 |
| November 2012 | $1.83 | $6.36 |
| October 2012 | $1.98 | $7 |
| September 2012 | $2.09 | $7.47 |
| August 2012 | $2.02 | $7.31 |
| July 2012 | $1.90 | $7 |
| June 2012 | $1.88 | $7.02 |
| May 2012 | $1.82 | $6.92 |
| April 2012 | $2.02 | $7.80 |
| March 2012 | $1.92 | $7.49 |
| February 2012 | $1.88 | $7.44 |
| January 2012 | $1.75 | $7.05 |
| December 2011 | $1.59 | $6.50 |
| November 2011 | $1.78 | $7.41 |
| October 2011 | $2.16 | $9.13 |
| September 2011 | $2.07 | $8.85 |
| August 2011 | $2.15 | $9.34 |
| July 2011 | $2.23 | $9.81 |
| June 2011 | $2.29 | $10.21 |
| May 2011 | $2.37 | $10.68 |
| April 2011 | $2.31 | $10.55 |
| March 2011 | $2.22 | $10.27 |
| February 2011 | $2.30 | $10.77 |
| January 2011 | $1.97 | $9.32 |
| December 2010 | $1.81 | $8.70 |
| November 2010 | $1.84 | $8.97 |
| October 2010 | $2.18 | $10.75 |
| September 2010 | $2.15 | $10.78 |
| August 2010 | $2.06 | $10.46 |
| July 2010 | $2.12 | $10.86 |
| June 2010 | $2.01 | $10.46 |
| May 2010 | $1.94 | $10.20 |
| April 2010 | $2.16 | $11.54 |
| March 2010 | $2.14 | $11.52 |
| February 2010 | $1.87 | $10.22 |
| January 2010 | $2.21 | $12.18 |
| December 2009 | $2.05 | $11.43 |
| November 2009 | $1.96 | $11.09 |
| October 2009 | $1.98 | $11.36 |
| September 2009 | $2.10 | $12.27 |
| August 2009 | $2.08 | $12.31 |
| July 2009 | $1.98 | $11.89 |
| June 2009 | $1.68 | $10.25 |
| May 2009 | $1.57 | $9.72 |
| April 2009 | $1.43 | $9.02 |
| March 2009 | $1.08 | $6.95 |
| February 2009 | $1.08 | $7.20 |
| January 2009 | $1.25 | $8.46 |
| December 2008 | $1.09 | $7.50 |
| November 2008 | $1.04 | $1.87 |
| October 2008 | $1.15 | $2.16 |
| September 2008 | $1.39 | $2.72 |
| August 2008 | $2.53 | $5.08 |
| July 2008 | $2.53 | $5.17 |
| June 2008 | $2.59 | $5.36 |
| May 2008 | $3 | $6.30 |
| April 2008 | $3.10 | $6.61 |
| March 2008 | $2.65 | $5.74 |
| February 2008 | $2.57 | $5.64 |
| January 2008 | $2.42 | $5.40 |
| December 2007 | $2.20 | $4.97 |
| November 2007 | $2.74 | $6.31 |
| October 2007 | $2.76 | $6.43 |
| September 2007 | $3.11 | $7.34 |
| August 2007 | $3 | $7.18 |
| July 2007 | $3.54 | $8.57 |
| June 2007 | $3.70 | $9.04 |
| May 2007 | $3.61 | $8.90 |
| April 2007 | $3.65 | $9.10 |
| March 2007 | $3.37 | $8.49 |
| February 2007 | $3.20 | $8.16 |
| January 2007 | $3.15 | $8.10 |
| December 2006 | $3.20 | $8.32 |
| November 2006 | $3.12 | $8.21 |
| October 2006 | $3.13 | $8.31 |
| September 2006 | $2.99 | $8.02 |
| August 2006 | $2.85 | $7.75 |
| July 2006 | $2.67 | $7.32 |
| June 2006 | $2.55 | $7.08 |
| May 2006 | $2.48 | $6.97 |
| April 2006 | $2.43 | $6.92 |
| March 2006 | $2.43 | $7 |
| February 2006 | $2.45 | $7.14 |
| January 2006 | $2.43 | $7.18 |
| December 2005 | $2.32 | $6.94 |
| November 2005 | $2.35 | $7.12 |
| October 2005 | $2.25 | $6.89 |
| September 2005 | $2.52 | $7.80 |
| August 2005 | $2.31 | $7.24 |
| July 2005 | $2.26 | $7.15 |
| June 2005 | $2.21 | $7.08 |
| May 2005 | $2.05 | $6.66 |
| April 2005 | $1.80 | $5.92 |
| March 2005 | $2.04 | $6.81 |
| February 2005 | $2.20 | $7.43 |
| January 2005 | $2.52 | $8.58 |
| December 2004 | $2.44 | $8.38 |
| November 2004 | $2.38 | $8.28 |
| October 2004 | $2.35 | $8.25 |
| September 2004 | $2.30 | $8.15 |
| August 2004 | $2.28 | $8.17 |
| July 2004 | $2.17 | $7.84 |
| June 2004 | $2.16 | $7.91 |
| May 2004 | $2.32 | $8.56 |
| April 2004 | $2.22 | $8.30 |
| March 2004 | $2.20 | $8.28 |
| February 2004 | $2.32 | $8.85 |
| January 2004 | $2.37 | $9.11 |
| December 2003 | $2.28 | $8.86 |
| November 2003 | $2.19 | $8.56 |
| October 2003 | $2.02 | $8 |
| September 2003 | $1.83 | $7.31 |
| August 2003 | $1.77 | $7.15 |
| July 2003 | $1.83 | $7.47 |
| June 2003 | $1.75 | $7.23 |
| May 2003 | $1.57 | $6.58 |
| April 2003 | $1.40 | $5.94 |
| March 2003 | $1.28 | $5.49 |
| February 2003 | $1.29 | $5.64 |
| January 2003 | $1.30 | $5.76 |
| December 2002 | $1.28 | $5.76 |
| November 2002 | $1.28 | $5.81 |
| October 2002 | $1.18 | $5.46 |
| September 2002 | $1.12 | $5.40 |
| August 2002 | $1.24 | $6.05 |
| July 2002 | - | - |
| June 2002 | - | - |
| May 2002 | - | - |
| April 2002 | - | - |
| March 2002 | - | - |
| February 2002 | - | - |
| January 2002 | - | - |
| December 2001 | - | - |
| November 2001 | - | - |
| October 2001 | - | - |
| September 2001 | - | - |
| August 2001 | - | - |
| July 2001 | - | - |
| June 2001 | - | - |
| May 2001 | - | - |
| April 2001 | - | - |
| March 2001 | - | - |
| February 2001 | - | - |
| January 2001 | - | - |
| December 2000 | - | - |
| November 2000 | - | - |
| October 2000 | - | - |
| September 2000 | - | - |
| August 2000 | - | - |
| July 2000 | - | - |
| June 2000 | - | - |
| May 2000 | - | - |
| April 2000 | - | - |
| March 2000 | - | - |
| February 2000 | - | - |
| January 2000 | - | - |
| December 1999 | - | - |
| November 1999 | - | - |
| October 1999 | - | - |
| September 1999 | - | - |
| August 1999 | - | - |
| July 1999 | - | - |
| June 1999 | - | - |
| May 1999 | - | - |
| April 1999 | - | - |
| March 1999 | - | - |
| February 1999 | - | - |
| January 1999 | - | - |
| December 1998 | - | - |
| November 1998 | - | - |
| October 1998 | - | - |
| September 1998 | - | - |
| August 1998 | - | - |
| July 1998 | - | - |
| June 1998 | - | - |
| May 1998 | - | - |
| April 1998 | - | - |
| March 1998 | - | - |
| February 1998 | - | - |
| January 1998 | - | - |
| December 1997 | - | - |
| November 1997 | - | - |
| October 1997 | - | - |
| September 1997 | - | - |
| August 1997 | - | - |
| July 1997 | - | - |
| June 1997 | - | - |
| May 1997 | - | - |
| April 1997 | - | - |
| March 1997 | - | - |
| February 1997 | - | - |
| January 1997 | - | - |
| December 1996 | - | - |
| November 1996 | - | - |
| October 1996 | - | - |
| September 1996 | - | - |
| August 1996 | - | - |
| July 1996 | - | - |
| June 1996 | - | - |
| May 1996 | - | - |
| April 1996 | - | - |
| March 1996 | - | - |
| February 1996 | - | - |
| January 1996 | - | - |
| December 1995 | - | - |
| November 1995 | - | - |
| October 1995 | - | - |
| September 1995 | - | - |
| August 1995 | - | - |
| July 1995 | - | - |
| June 1995 | - | - |
| May 1995 | - | - |
| April 1995 | - | - |
| March 1995 | - | - |
| February 1995 | - | - |
| January 1995 | - | - |
| December 1994 | - | - |
| November 1994 | - | - |
| October 1994 | - | - |
| September 1994 | - | - |
| August 1994 | - | - |
| July 1994 | - | - |
| June 1994 | - | - |
| May 1994 | - | - |
| April 1994 | - | - |
| March 1994 | - | - |
| February 1994 | - | - |
| January 1994 | - | - |
| December 1993 | - | - |
| November 1993 | - | - |
| October 1993 | - | - |
| September 1993 | - | - |
| August 1993 | - | - |
| July 1993 | - | - |
| June 1993 | - | - |
| May 1993 | - | - |
| April 1993 | - | - |
| March 1993 | - | - |
| February 1993 | - | - |
| January 1993 | - | - |
| December 1992 | - | - |
| November 1992 | - | - |
| October 1992 | - | - |
| September 1992 | - | - |
| August 1992 | - | - |
| July 1992 | - | - |
| June 1992 | - | - |
| May 1992 | - | - |
| April 1992 | - | - |
| March 1992 | - | - |
| February 1992 | - | - |
| January 1992 | - | - |
| December 1991 | - | - |
| November 1991 | - | - |
| October 1991 | - | - |
| September 1991 | - | - |
| August 1991 | - | - |
| July 1991 | - | - |
| June 1991 | - | - |
| May 1991 | - | - |
| April 1991 | - | - |
| March 1991 | - | - |
| February 1991 | - | - |
| January 1991 | - | - |
| December 1990 | - | - |
| November 1990 | - | - |
| October 1990 | - | - |
| September 1990 | - | - |
| August 1990 | - | - |
| July 1990 | - | - |
| June 1990 | - | - |
| May 1990 | - | - |
| April 1990 | - | - |
| March 1990 | - | - |
| February 1990 | - | - |
| January 1990 | - | - |
| December 1989 | - | - |
| November 1989 | - | - |
| October 1989 | - | - |
| September 1989 | - | - |
| August 1989 | - | - |
| July 1989 | - | - |
| June 1989 | - | - |
| May 1989 | - | - |
| April 1989 | - | - |
| March 1989 | - | - |
| February 1989 | - | - |
| January 1989 | - | - |
| December 1988 | - | - |
| November 1988 | - | - |
| October 1988 | - | - |
| September 1988 | - | - |
| August 1988 | - | - |
| July 1988 | - | - |
| June 1988 | - | - |
| May 1988 | - | - |
| April 1988 | - | - |
| March 1988 | - | - |
| February 1988 | - | - |
| January 1988 | - | - |
| December 1987 | - | - |
| November 1987 | - | - |
| October 1987 | - | - |
| September 1987 | - | - |
| August 1987 | - | - |
| July 1987 | - | - |
| June 1987 | - | - |
CLM
Price: $7.44
52 week price:
Dividend Yield: 19.54%
5-year range yield:
Forward Dividend Yield: 19.60%
Payout Ratio: 89.88%
Dividend Per Share: 1.46 USD
Earnings Per Share: 0.95 USD
P/E Ratio: 7.96
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 2.1 million
Market Capitalization: 2.1 billion
Average Dividend Frequency: 12
Years Paying Dividends: 25
DGR3: -11.39%
DGR5: -8.24%
DGR10: -10.89%
DGR20: -11.20%