5 DAY PERFORMANCE
+2.32%
1 MONTH PERFORMANCE
+8.90%
3 MONTH PERFORMANCE
+3.65%
6 MONTH PERFORMANCE
-7.34%
YEAR-TO-DATE PERFORMANCE
-7.45%
1 YEAR PERFORMANCE
+4.06%
Cornerstone Strategic Value Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $7.99 | $7.96 (-0.44%) | $8.00 | $7.94 | 773.38 K | $1.93 B |
| 06/24/2025 | $8.00 | $7.99 (-0.13%) | $8.00 | $7.92 | 1.18 M | $1.94 B |
| 06/23/2025 | $7.77 | $7.90 (1.67%) | $7.90 | $7.70 | 1.82 M | $1.92 B |
| 06/20/2025 | $7.78 | $7.77 (-0.13%) | $7.83 | $7.76 | 1.20 M | $1.89 B |
| 06/18/2025 | $7.80 | $7.81 (0.13%) | $7.87 | $7.79 | 947.04 K | $1.90 B |
| 06/17/2025 | $7.83 | $7.81 (-0.26%) | $7.87 | $7.77 | 1.45 M | $1.90 B |
| 06/16/2025 | $7.85 | $7.87 (0.25%) | $7.93 | $7.83 | 1.91 M | $1.91 B |
| 06/13/2025 | $7.96 | $7.96 (0%) | $8.03 | $7.94 | 5.18 M | $1.93 B |
| 06/12/2025 | $8.03 | $8.02 (-0.12%) | $8.05 | $7.98 | 1.65 M | $1.95 B |
| 06/11/2025 | $8.06 | $8.03 (-0.37%) | $8.08 | $8.01 | 1.73 M | $1.95 B |
| 06/10/2025 | $8.03 | $8.03 (0%) | $8.05 | $7.98 | 1.77 M | $1.95 B |
| 06/09/2025 | $7.98 | $8.00 (0.25%) | $8.03 | $7.93 | 1.84 M | $1.94 B |
| 06/06/2025 | $7.92 | $7.95 (0.38%) | $7.98 | $7.91 | 1.38 M | $1.93 B |
| 06/05/2025 | $7.92 | $7.88 (-0.51%) | $7.93 | $7.83 | 1.52 M | $1.91 B |
| 06/04/2025 | $7.88 | $7.92 (0.51%) | $7.94 | $7.87 | 1.30 M | $1.92 B |
| 06/03/2025 | $7.81 | $7.87 (0.77%) | $7.87 | $7.81 | 1.37 M | $1.91 B |
| 06/02/2025 | $7.77 | $7.80 (0.39%) | $7.84 | $7.71 | 1.82 M | $1.89 B |
| 05/30/2025 | $7.64 | $7.77 (1.7%) | $7.78 | $7.61 | 2.22 M | $1.89 B |
| 05/29/2025 | $7.55 | $7.61 (0.79%) | $7.62 | $7.47 | 1.65 M | $1.85 B |
| 05/28/2025 | $7.45 | $7.50 (0.67%) | $7.50 | $7.45 | 875.90 K | $1.82 B |
| 05/27/2025 | $7.35 | $7.46 (1.5%) | $7.46 | $7.33 | 1.81 M | $1.81 B |
| 05/23/2025 | $7.20 | $7.30 (1.39%) | $7.31 | $7.18 | 1.62 M | $1.77 B |
| 05/22/2025 | $7.32 | $7.31 (-0.14%) | $7.35 | $7.29 | 1.21 M | $1.78 B |
| 05/21/2025 | $7.38 | $7.31 (-0.95%) | $7.43 | $7.28 | 1.26 M | $1.78 B |
| 05/20/2025 | $7.42 | $7.45 (0.4%) | $7.46 | $7.39 | 1.19 M | $1.81 B |
| 05/19/2025 | $7.26 | $7.45 (2.62%) | $7.45 | $7.25 | 1.75 M | $1.81 B |
| 05/16/2025 | $7.25 | $7.32 (0.97%) | $7.34 | $7.22 | 1.79 M | $1.78 B |
| 05/15/2025 | $7.18 | $7.23 (0.7%) | $7.26 | $7.10 | 1.95 M | $1.76 B |
| 05/14/2025 | $7.37 | $7.34 (-0.41%) | $7.38 | $7.33 | 2.66 M | $1.78 B |
| 05/13/2025 | $7.25 | $7.36 (1.52%) | $7.40 | $7.25 | 4.29 M | $1.79 B |
| 05/12/2025 | $7.16 | $7.21 (0.7%) | $7.29 | $7.13 | 2.45 M | $1.75 B |
| 05/09/2025 | $7.12 | $7.06 (-0.84%) | $7.12 | $7.02 | 1.34 M | $1.71 B |
| 05/08/2025 | $7.02 | $7.08 (0.85%) | $7.12 | $7.01 | 1.54 M | $1.72 B |
| 05/07/2025 | $7.01 | $7.00 (-0.14%) | $7.05 | $6.98 | 1.59 M | $1.70 B |
| 05/06/2025 | $7.01 | $7.00 (-0.14%) | $7.04 | $6.99 | 1.71 M | $1.70 B |
| 05/05/2025 | $7.09 | $7.08 (-0.14%) | $7.09 | $7.06 | 1.38 M | $1.72 B |
| 05/02/2025 | $7.05 | $7.11 (0.85%) | $7.15 | $7.04 | 1.75 M | $1.73 B |
| 05/01/2025 | $7.00 | $7.02 (0.29%) | $7.06 | $6.99 | 1.43 M | $1.70 B |
| 04/30/2025 | $6.88 | $6.93 (0.73%) | $7.01 | $6.82 | 1.77 M | $1.68 B |
| 04/29/2025 | $6.93 | $6.97 (0.58%) | $6.99 | $6.90 | 1.53 M | $1.69 B |
| 04/28/2025 | $6.97 | $6.94 (-0.43%) | $7.02 | $6.94 | 1.02 M | $1.69 B |
| 04/25/2025 | $6.98 | $7.00 (0.29%) | $7.05 | $6.97 | 1.37 M | $1.67 B |
| 04/24/2025 | $6.83 | $6.98 (2.2%) | $6.99 | $6.81 | 1.49 M | $1.66 B |
| 04/23/2025 | $6.88 | $6.83 (-0.73%) | $6.96 | $6.80 | 1.52 M | $1.63 B |
| 04/22/2025 | $6.74 | $6.75 (0.15%) | $6.78 | $6.69 | 1.31 M | $1.61 B |
| 04/21/2025 | $6.70 | $6.66 (-0.6%) | $6.76 | $6.57 | 4.46 M | $1.59 B |
| 04/17/2025 | $6.94 | $6.92 (-0.29%) | $7.00 | $6.85 | 4.25 M | $1.65 B |
| 04/16/2025 | $7.08 | $6.87 (-2.97%) | $7.08 | $6.78 | 4.60 M | $1.64 B |
| 04/15/2025 | $7.20 | $7.14 (-0.83%) | $7.23 | $7.10 | 5.74 M | $1.70 B |
| 04/14/2025 | $7.28 | $7.34 (0.82%) | $7.35 | $7.18 | 5.11 M | $1.75 B |
| 04/11/2025 | $7.09 | $7.18 (1.27%) | $7.24 | $6.96 | 3.23 M | $1.71 B |
| 04/10/2025 | $7.14 | $7.11 (-0.42%) | $7.23 | $6.92 | 3.17 M | $1.69 B |
| 04/09/2025 | $6.65 | $7.29 (9.62%) | $7.30 | $6.55 | 4.46 M | $1.74 B |
| 04/08/2025 | $7.16 | $6.72 (-6.15%) | $7.17 | $6.70 | 4.54 M | $1.60 B |
| 04/07/2025 | $6.42 | $6.75 (5.14%) | $6.98 | $6.16 | 5.77 M | $1.61 B |
| 04/04/2025 | $7.03 | $6.85 (-2.56%) | $7.05 | $6.62 | 4.43 M | $1.63 B |
| 04/03/2025 | $7.26 | $7.17 (-1.24%) | $7.39 | $7.15 | 2.44 M | $1.71 B |
| 04/02/2025 | $7.40 | $7.48 (1.08%) | $7.48 | $7.40 | 1.04 M | $1.78 B |
| 04/01/2025 | $7.43 | $7.44 (0.13%) | $7.50 | $7.36 | 1.03 M | $1.77 B |
| 03/31/2025 | $7.30 | $7.43 (1.78%) | $7.54 | $7.06 | 3.11 M | $1.77 B |
| 03/28/2025 | $7.53 | $7.39 (-1.86%) | $7.56 | $7.36 | 1.63 M | $1.76 B |
| 03/27/2025 | $7.59 | $7.59 (0%) | $7.60 | $7.53 | 791.60 K | $1.81 B |
| 03/26/2025 | $7.68 | $7.60 (-1.04%) | $7.68 | $7.57 | 974.66 K | $1.81 B |
| 03/25/2025 | $7.65 | $7.67 (0.26%) | $7.68 | $7.64 | 915.20 K | $1.83 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
