Cornerstone Strategic Investment Fund Stock Price History
NYSE: CLMFinanceFinance/Investors ServicesUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CLM price history at a glance
The price history for Cornerstone Strategic Investment Fund (CLM) on this page begins on July 6, 2026, when the stock closed at $7.63; it most recently closed at $6.59 on October 5, 2026. The highest price in this record is $7.65, reached on July 13, 2026; the latest close is 13.9% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $7.65
- Date of high
- Jul 13, 2026
- Low since 2026
- $6.23
- Date of low
- Sep 14, 2026
- 52-week high
- $8.53
- 52-week low
- $6.23
- IPO year
- 2003
- Last close
- $6.59
CLM returns
1 week
+3.29%
1 month
-0.60%
3 months
-13.63%
CLM price return, excluding dividends.
CLM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.47 | 6.60 | 6.47 | 6.59 | +2.01% | |
| 6.46 | 6.49 | 6.43 | 6.46 | -0.46% | |
| 6.51 | 6.51 | 6.44 | 6.49 | -0.46% | |
| 6.42 | 6.53 | 6.41 | 6.52 | +1.72% | |
| 6.36 | 6.43 | 6.33 | 6.41 | +0.47% | |
| 6.34 | 6.39 | 6.31 | 6.38 | +0.95% | |
| 6.37 | 6.39 | 6.29 | 6.32 | -1.25% | |
| 6.43 | 6.46 | 6.39 | 6.40 | +0.16% | |
| 6.41 | 6.41 | 6.33 | 6.39 | +0.16% | |
| 6.43 | 6.43 | 6.36 | 6.38 | -0.78% | |
| 6.39 | 6.45 | 6.37 | 6.43 | +0.78% | |
| 6.34 | 6.40 | 6.31 | 6.38 | +0.16% | |
| 6.36 | 6.38 | 6.32 | 6.37 | +0.16% | |
| 6.35 | 6.38 | 6.31 | 6.36 | +0.16% | |
| 6.32 | 6.38 | 6.30 | 6.35 | +0.79% | |
| 6.38 | 6.38 | 6.27 | 6.30 | -0.79% | |
| 6.32 | 6.42 | 6.29 | 6.35 | +1.11% | |
| 6.38 | 6.41 | 6.23 | 6.28 | -1.41% | |
| 6.40 | 6.44 | 6.28 | 6.37 | -2.30% | |
| 6.53 | 6.59 | 6.44 | 6.52 | -0.91% | |
| 6.60 | 6.65 | 6.57 | 6.58 | +0.15% | |
| 6.60 | 6.62 | 6.55 | 6.57 | -0.90% | |
| 6.62 | 6.64 | 6.61 | 6.63 | -0.30% | |
| 6.72 | 6.73 | 6.62 | 6.65 | -1.19% | |
| 6.75 | 6.76 | 6.72 | 6.73 | -0.30% | |
| 6.63 | 6.77 | 6.62 | 6.75 | +1.96% | |
| 6.57 | 6.66 | 6.57 | 6.62 | +0.76% | |
| 6.63 | 6.67 | 6.56 | 6.57 | -1.35% | |
| 6.64 | 6.71 | 6.61 | 6.66 | +0.60% | |
| 6.64 | 6.70 | 6.57 | 6.62 | -0.45% | |
| 6.67 | 6.68 | 6.61 | 6.65 | -0.60% | |
| 6.73 | 6.74 | 6.67 | 6.69 | -0.74% | |
| 6.73 | 6.77 | 6.65 | 6.74 | 0.00% | |
| 6.83 | 6.87 | 6.69 | 6.74 | -1.89% | |
| 6.82 | 6.87 | 6.81 | 6.87 | +1.03% | |
| 6.87 | 6.92 | 6.80 | 6.80 | -1.59% | |
| 6.86 | 6.96 | 6.86 | 6.91 | +1.02% | |
| 6.89 | 6.92 | 6.79 | 6.84 | -1.44% | |
| 6.97 | 7.00 | 6.88 | 6.94 | -5.58% | |
| 7.36 | 7.41 | 7.35 | 7.35 | -2.00% | |
| 7.52 | 7.57 | 7.48 | 7.50 | 0.00% | |
| 7.57 | 7.57 | 7.50 | 7.50 | -0.66% | |
| 7.54 | 7.56 | 7.50 | 7.55 | +0.53% | |
| 7.52 | 7.54 | 7.48 | 7.51 | -0.53% | |
| 7.46 | 7.55 | 7.46 | 7.55 | +1.34% | |
| 7.47 | 7.51 | 7.43 | 7.45 | -0.27% | |
| 7.46 | 7.52 | 7.46 | 7.47 | 0.00% | |
| 7.41 | 7.47 | 7.39 | 7.47 | +0.95% | |
| 7.43 | 7.46 | 7.40 | 7.40 | -0.54% | |
| 7.38 | 7.44 | 7.36 | 7.44 | +1.64% | |
| 7.29 | 7.32 | 7.27 | 7.32 | +0.83% | |
| 7.37 | 7.40 | 7.22 | 7.26 | -1.63% | |
| 7.28 | 7.39 | 7.28 | 7.38 | +1.37% | |
| 7.28 | 7.36 | 7.28 | 7.28 | 0.00% | |
| 7.18 | 7.33 | 7.16 | 7.28 | +1.68% | |
| 7.40 | 7.42 | 7.10 | 7.16 | -3.76% | |
| 7.48 | 7.48 | 7.43 | 7.44 | -0.40% | |
| 7.46 | 7.50 | 7.43 | 7.47 | +0.13% | |
| 7.48 | 7.50 | 7.43 | 7.46 | +0.13% | |
| 7.42 | 7.46 | 7.38 | 7.45 | -0.13% | |
| 7.48 | 7.52 | 7.45 | 7.46 | -0.67% | |
| 7.44 | 7.51 | 7.43 | 7.51 | -0.92% | |
| 7.59 | 7.65 | 7.58 | 7.58 | 0.00% | |
| 7.63 | 7.65 | 7.57 | 7.58 | -0.66% | |
| 7.60 | 7.64 | 7.59 | 7.63 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CLM chart for longer ranges.