Cornerstone Strategic Value Fund, Inc. - Price History
Monthly price history for CLM (Cornerstone Strategic Value Fund, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2023 | 8.05 USD | 8.05 USD |
| September 2023 | 8.05 USD | 8.05 USD |
| August 2023 | 8.32 USD | 8.32 USD |
| July 2023 | 8.62 USD | 8.74 USD |
| June 2023 | 8.14 USD | 8.38 USD |
| May 2023 | 7.60 USD | 7.94 USD |
| April 2023 | 7.34 USD | 7.79 USD |
| March 2023 | 7.23 USD | 7.79 USD |
| February 2023 | 7.34 USD | 8.04 USD |
| January 2023 | 7.26 USD | 8.07 USD |
| December 2022 | 6.53 USD | 7.37 USD |
| November 2022 | 7.31 USD | 8.44 USD |
| October 2022 | 7.03 USD | 8.29 USD |
| September 2022 | 7.11 USD | 8.57 USD |
| August 2022 | 8.20 USD | 10.06 USD |
| July 2022 | 7.92 USD | 9.88 USD |
| June 2022 | 6.74 USD | 8.58 USD |
| May 2022 | 8.44 USD | 10.93 USD |
| April 2022 | 7.87 USD | 10.37 USD |
| March 2022 | 10.56 USD | 14.09 USD |
| February 2022 | 10.23 USD | 13.83 USD |
| January 2022 | 10.34 USD | 14.16 USD |
| December 2021 | 10.31 USD | 14.29 USD |
| November 2021 | 9.99 USD | 14.01 USD |
| October 2021 | 9.72 USD | 13.78 USD |
| September 2021 | 8.92 USD | 12.80 USD |
| August 2021 | 8.86 USD | 12.87 USD |
| July 2021 | 8.10 USD | 11.91 USD |
| June 2021 | 7.79 USD | 11.61 USD |
| May 2021 | 7.52 USD | 11.37 USD |
| April 2021 | 7.60 USD | 11.65 USD |
| March 2021 | 8.69 USD | 13.47 USD |
| February 2021 | 8.14 USD | 12.77 USD |
| January 2021 | 8.10 USD | 12.86 USD |
| December 2020 | 7.29 USD | 11.73 USD |
| November 2020 | 6.89 USD | 11.26 USD |
| October 2020 | 6.48 USD | 10.77 USD |
| September 2020 | 6.56 USD | 11.09 USD |
| August 2020 | 6.57 USD | 11.28 USD |
| July 2020 | 6.17 USD | 10.77 USD |
| June 2020 | 5.75 USD | 10.22 USD |
| May 2020 | 5.65 USD | 10.22 USD |
| April 2020 | 5.11 USD | 9.42 USD |
| March 2020 | 4.31 USD | 8.12 USD |
| February 2020 | 5.04 USD | 9.71 USD |
| January 2020 | 5.79 USD | 11.33 USD |
| December 2019 | 5.64 USD | 11.21 USD |
| November 2019 | 5.56 USD | 11.27 USD |
| October 2019 | 5.42 USD | 11.18 USD |
| September 2019 | 5.41 USD | 11.36 USD |
| August 2019 | 5.36 USD | 11.47 USD |
| July 2019 | 5.48 USD | 11.94 USD |
| June 2019 | 5.26 USD | 11.64 USD |
| May 2019 | 5.00 USD | 11.27 USD |
| April 2019 | 5.36 USD | 12.29 USD |
| March 2019 | 5.23 USD | 12.18 USD |
| February 2019 | 5.18 USD | 12.27 USD |
| January 2019 | 5.04 USD | 12.15 USD |
| December 2018 | 4.56 USD | 11.18 USD |
| November 2018 | 5.09 USD | 12.72 USD |
| October 2018 | 4.82 USD | 12.26 USD |
| September 2018 | 5.40 USD | 14.00 USD |
| August 2018 | 5.41 USD | 14.27 USD |
| July 2018 | 5.30 USD | 14.21 USD |
| June 2018 | 5.15 USD | 14.05 USD |
| May 2018 | 5.49 USD | 15.20 USD |
| April 2018 | 5.56 USD | 15.63 USD |
| March 2018 | 5.35 USD | 15.28 USD |
| February 2018 | 5.36 USD | 15.55 USD |
| January 2018 | 5.47 USD | 16.11 USD |
| December 2017 | 5.18 USD | 15.47 USD |
| November 2017 | 4.96 USD | 15.06 USD |
| October 2017 | 4.85 USD | 14.94 USD |
| September 2017 | 4.73 USD | 14.81 USD |
| August 2017 | 4.45 USD | 14.16 USD |
| July 2017 | 4.59 USD | 14.82 USD |
| June 2017 | 4.84 USD | 15.88 USD |
| May 2017 | 5.07 USD | 16.88 USD |
| April 2017 | 4.94 USD | 16.67 USD |
| March 2017 | 4.73 USD | 16.18 USD |
| February 2017 | 4.52 USD | 15.68 USD |
| January 2017 | 4.29 USD | 15.10 USD |
| December 2016 | 4.24 USD | 15.17 USD |
| November 2016 | 4.20 USD | 15.30 USD |
| October 2016 | 4.02 USD | 14.93 USD |
| September 2016 | 3.94 USD | 14.91 USD |
| August 2016 | 4.35 USD | 16.75 USD |
| July 2016 | 4.47 USD | 17.51 USD |
| June 2016 | 4.11 USD | 16.38 USD |
| May 2016 | 4.01 USD | 16.25 USD |
| April 2016 | 3.85 USD | 15.90 USD |
| March 2016 | 3.48 USD | 14.64 USD |
| February 2016 | 3.13 USD | 13.42 USD |
| January 2016 | 3.11 USD | 13.64 USD |
| December 2015 | 3.51 USD | 15.66 USD |
| November 2015 | 3.66 USD | 16.72 USD |
| October 2015 | 3.66 USD | 17.11 USD |
| September 2015 | 3.29 USD | 15.72 USD |
| August 2015 | 3.62 USD | 17.64 USD |
| July 2015 | 3.82 USD | 19.00 USD |
| June 2015 | 4.13 USD | 20.90 USD |
| May 2015 | 4.30 USD | 22.13 USD |
| April 2015 | 4.17 USD | 21.81 USD |
| March 2015 | 4.02 USD | 21.35 USD |
| February 2015 | 4.19 USD | 22.69 USD |
| January 2015 | 3.63 USD | 19.98 USD |
| December 2014 | 3.57 USD | 20.02 USD |
| November 2014 | 3.61 USD | 20.64 USD |
| October 2014 | 3.56 USD | 20.72 USD |
| September 2014 | 3.95 USD | 23.36 USD |
| August 2014 | 4.09 USD | 24.60 USD |
| July 2014 | 3.99 USD | 24.36 USD |
| June 2014 | 3.93 USD | 24.36 USD |
| May 2014 | 3.88 USD | 24.44 USD |
| April 2014 | 3.98 USD | 25.44 USD |
| March 2014 | 3.98 USD | 25.88 USD |
| February 2014 | 3.95 USD | 26.04 USD |
| January 2014 | 3.81 USD | 25.48 USD |
| December 2013 | 3.89 USD | 26.40 USD |
| November 2013 | 3.82 USD | 26.32 USD |
| October 2013 | 4.14 USD | 28.96 USD |
| September 2013 | 4.04 USD | 28.64 USD |
| August 2013 | 4.01 USD | 28.88 USD |
| July 2013 | 3.95 USD | 28.80 USD |
| June 2013 | 3.95 USD | 29.24 USD |
| May 2013 | 3.92 USD | 29.40 USD |
| April 2013 | 3.76 USD | 28.60 USD |
| March 2013 | 3.67 USD | 28.32 USD |
| February 2013 | 3.50 USD | 27.44 USD |
| January 2013 | 3.44 USD | 27.36 USD |
| December 2012 | 2.98 USD | 24.00 USD |
| November 2012 | 3.15 USD | 25.84 USD |
| October 2012 | 3.41 USD | 28.44 USD |
| September 2012 | 3.59 USD | 30.36 USD |
| August 2012 | 3.46 USD | 29.72 USD |
| July 2012 | 3.26 USD | 28.44 USD |
| June 2012 | 3.22 USD | 28.52 USD |
| May 2012 | 3.13 USD | 28.12 USD |
| April 2012 | 3.48 USD | 31.72 USD |
| March 2012 | 3.29 USD | 30.44 USD |
| February 2012 | 3.22 USD | 30.24 USD |
| January 2012 | 3.01 USD | 28.64 USD |
| December 2011 | 2.73 USD | 26.40 USD |
| November 2011 | 3.06 USD | 30.12 USD |
| October 2011 | 3.72 USD | 37.12 USD |
| September 2011 | 3.55 USD | 35.96 USD |
| August 2011 | 3.70 USD | 37.96 USD |
| July 2011 | 3.83 USD | 39.88 USD |
| June 2011 | 3.93 USD | 41.48 USD |
| May 2011 | 4.07 USD | 43.40 USD |
| April 2011 | 3.97 USD | 42.88 USD |
| March 2011 | 3.82 USD | 41.72 USD |
| February 2011 | 3.95 USD | 43.76 USD |
| January 2011 | 3.38 USD | 37.88 USD |
| December 2010 | 3.11 USD | 35.36 USD |
| November 2010 | 3.16 USD | 36.44 USD |
| October 2010 | 3.73 USD | 43.68 USD |
| September 2010 | 3.70 USD | 43.80 USD |
| August 2010 | 3.54 USD | 42.52 USD |
| July 2010 | 3.63 USD | 44.12 USD |
| June 2010 | 3.46 USD | 42.52 USD |
| May 2010 | 3.33 USD | 41.44 USD |
| April 2010 | 3.72 USD | 46.88 USD |
| March 2010 | 3.67 USD | 46.80 USD |
| February 2010 | 3.21 USD | 41.52 USD |
| January 2010 | 3.79 USD | 49.52 USD |
| December 2009 | 3.51 USD | 46.44 USD |
| November 2009 | 3.36 USD | 45.08 USD |
| October 2009 | 3.39 USD | 46.16 USD |
| September 2009 | 3.61 USD | 49.88 USD |
| August 2009 | 3.58 USD | 50.04 USD |
| July 2009 | 3.40 USD | 48.32 USD |
| June 2009 | 2.88 USD | 41.64 USD |
| May 2009 | 2.69 USD | 39.48 USD |
| April 2009 | 2.45 USD | 36.64 USD |
| March 2009 | 1.85 USD | 28.24 USD |
| February 2009 | 1.86 USD | 29.28 USD |
| January 2009 | 2.15 USD | 34.40 USD |
| December 2008 | 1.87 USD | 30.48 USD |
| November 2008 | 1.79 USD | 30.40 USD |
| October 2008 | 1.98 USD | 35.04 USD |
| September 2008 | 2.39 USD | 44.16 USD |
| August 2008 | 4.35 USD | 82.56 USD |
| July 2008 | 4.35 USD | 84.00 USD |
| June 2008 | 4.44 USD | 87.20 USD |
| May 2008 | 5.15 USD | 102.40 USD |
| April 2008 | 5.33 USD | 107.52 USD |
| March 2008 | 4.56 USD | 93.28 USD |
| February 2008 | 4.41 USD | 91.68 USD |
| January 2008 | 4.17 USD | 87.84 USD |
| December 2007 | 3.77 USD | 80.80 USD |
| November 2007 | 4.72 USD | 102.56 USD |
| October 2007 | 4.73 USD | 104.48 USD |
| September 2007 | 5.34 USD | 119.36 USD |
| August 2007 | 5.16 USD | 116.64 USD |
| July 2007 | 6.09 USD | 139.36 USD |
| June 2007 | 6.35 USD | 146.88 USD |
| May 2007 | 6.19 USD | 144.64 USD |
| April 2007 | 6.26 USD | 147.84 USD |
| March 2007 | 5.79 USD | 138.08 USD |
| February 2007 | 5.50 USD | 132.64 USD |
| January 2007 | 5.40 USD | 131.68 USD |
| December 2006 | 5.49 USD | 135.20 USD |
| November 2006 | 5.36 USD | 133.44 USD |
| October 2006 | 5.37 USD | 135.04 USD |
| September 2006 | 5.13 USD | 130.40 USD |
| August 2006 | 4.90 USD | 125.92 USD |
| July 2006 | 4.58 USD | 119.04 USD |
| June 2006 | 4.37 USD | 115.04 USD |
| May 2006 | 4.25 USD | 113.28 USD |
| April 2006 | 4.17 USD | 112.48 USD |
| March 2006 | 4.17 USD | 113.76 USD |
| February 2006 | 4.20 USD | 116.00 USD |
| January 2006 | 4.18 USD | 116.80 USD |
| December 2005 | 3.99 USD | 112.80 USD |
| November 2005 | 4.04 USD | 115.68 USD |
| October 2005 | 3.87 USD | 112.00 USD |
| September 2005 | 4.32 USD | 126.72 USD |
| August 2005 | 3.97 USD | 117.76 USD |
| July 2005 | 3.87 USD | 116.16 USD |
| June 2005 | 3.79 USD | 115.04 USD |
| May 2005 | 3.53 USD | 108.32 USD |
| April 2005 | 3.09 USD | 96.16 USD |
| March 2005 | 3.51 USD | 110.72 USD |
| February 2005 | 3.79 USD | 120.80 USD |
| January 2005 | 4.33 USD | 139.52 USD |
| December 2004 | 4.18 USD | 136.16 USD |
| November 2004 | 4.09 USD | 134.56 USD |
| October 2004 | 4.04 USD | 134.08 USD |
| September 2004 | 3.95 USD | 132.48 USD |
| August 2004 | 3.92 USD | 132.80 USD |
| July 2004 | 3.72 USD | 127.52 USD |
| June 2004 | 3.71 USD | 128.64 USD |
| May 2004 | 3.98 USD | 139.20 USD |
| April 2004 | 3.82 USD | 134.88 USD |
| March 2004 | 3.77 USD | 134.56 USD |
| February 2004 | 3.99 USD | 143.84 USD |
| January 2004 | 4.07 USD | 148.16 USD |
| December 2003 | 3.92 USD | 144.00 USD |
| November 2003 | 3.75 USD | 139.20 USD |
| October 2003 | 3.47 USD | 130.08 USD |
| September 2003 | 3.14 USD | 118.88 USD |
| August 2003 | 3.03 USD | 116.16 USD |
| July 2003 | 3.14 USD | 121.44 USD |
| June 2003 | 3.00 USD | 117.60 USD |
| May 2003 | 2.70 USD | 106.88 USD |
| April 2003 | 2.41 USD | 96.64 USD |
| March 2003 | 2.19 USD | 89.28 USD |
| February 2003 | 2.22 USD | 91.68 USD |
| January 2003 | 2.23 USD | 93.60 USD |
| December 2002 | 2.20 USD | 93.60 USD |
| November 2002 | 2.19 USD | 94.40 USD |
| October 2002 | 2.03 USD | 88.80 USD |
| September 2002 | 1.92 USD | 87.84 USD |
| August 2002 | 2.12 USD | 98.40 USD |
CLM
Price: 8.05USD
52 week price:
Dividend Yield: 18.10%
Forward Dividend Yield: 17.89%
Payout Ratio: 215.50%
Payout Ratio Range:
Dividend Per Share: 1.47 USD
Earnings Per Share: 0.68 USD
P/E Ratio: 6.41
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 2.1 million
Market Capitalization: 1.7 billion
Average Dividend Frequency: 10
Years Paying Dividends: 22
DGR3: -4.94%
DGR5: -5.98%
DGR10: -6.91%