-
5 DAY PERFORMANCE
-0.92% -
1 MONTH PERFORMANCE
-0.53% -
3 MONTH PERFORMANCE
+0.13% -
6 MONTH PERFORMANCE
+3.01% -
YEAR-TO-DATE PERFORMANCE
+4.73% -
1 YEAR PERFORMANCE
-6.58%
Cornerstone Strategic Value Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $7.51 | $7.52 (0.13%) | $7.53 | $7.50 | 1.36 M | $1.79 B |
| 09/18/2024 | $7.54 | $7.48 (-0.8%) | $7.54 | $7.48 | 1.09 M | $1.78 B |
| 09/17/2024 | $7.51 | $7.50 (-0.13%) | $7.54 | $7.50 | 1.08 M | $1.79 B |
| 09/16/2024 | $7.50 | $7.53 (0.4%) | $7.53 | $7.47 | 1.50 M | $1.79 B |
| 09/13/2024 | $7.62 | $7.60 (-0.26%) | $7.65 | $7.60 | 4.61 M | $1.81 B |
| 09/12/2024 | $7.62 | $7.62 (0%) | $7.62 | $7.57 | 1.70 M | $1.81 B |
| 09/11/2024 | $7.53 | $7.57 (0.53%) | $7.57 | $7.47 | 1.56 M | $1.80 B |
| 09/10/2024 | $7.54 | $7.52 (-0.27%) | $7.54 | $7.51 | 1.13 M | $1.79 B |
| 09/09/2024 | $7.50 | $7.52 (0.27%) | $7.55 | $7.48 | 1.19 M | $1.79 B |
| 09/06/2024 | $7.55 | $7.46 (-1.19%) | $7.58 | $7.43 | 2.03 M | $1.78 B |
| 09/05/2024 | $7.54 | $7.54 (0%) | $7.59 | $7.52 | 1.22 M | $1.80 B |
| 09/04/2024 | $7.54 | $7.56 (0.27%) | $7.56 | $7.53 | 1.07 M | $1.80 B |
| 09/03/2024 | $7.56 | $7.52 (-0.53%) | $7.58 | $7.51 | 1.43 M | $1.79 B |
| 08/30/2024 | $7.56 | $7.59 (0.4%) | $7.61 | $7.53 | 1.33 M | $1.75 B |
| 08/29/2024 | $7.55 | $7.54 (-0.13%) | $7.57 | $7.52 | 702,821 | $1.73 B |
| 08/28/2024 | $7.54 | $7.49 (-0.66%) | $7.59 | $7.48 | 1.03 M | $1.72 B |
| 08/27/2024 | $7.53 | $7.55 (0.27%) | $7.55 | $7.53 | 413,900 | $1.74 B |
| 08/26/2024 | $7.51 | $7.54 (0.4%) | $7.55 | $7.51 | 745,139 | $1.73 B |
| 08/23/2024 | $7.54 | $7.53 (-0.13%) | $7.62 | $7.52 | 1.30 M | $1.73 B |
| 08/22/2024 | $7.61 | $7.51 (-1.31%) | $7.61 | $7.50 | 970,400 | $1.73 B |
| 08/21/2024 | $7.59 | $7.58 (-0.13%) | $7.60 | $7.57 | 1.14 M | $1.74 B |
| 08/20/2024 | $7.57 | $7.56 (-0.13%) | $7.59 | $7.53 | 879,142 | $1.74 B |
| 08/19/2024 | $7.49 | $7.57 (1.07%) | $7.58 | $7.47 | 1.04 M | $1.74 B |
| 08/16/2024 | $7.50 | $7.50 (0%) | $7.53 | $7.43 | 1.47 M | $1.72 B |
| 08/15/2024 | $7.52 | $7.51 (-0.13%) | $7.58 | $7.50 | 1.83 M | $1.73 B |
| 08/14/2024 | $7.56 | $7.62 (0.79%) | $7.63 | $7.56 | 3.72 M | $1.75 B |
| 08/13/2024 | $7.53 | $7.55 (0.27%) | $7.56 | $7.50 | 1.61 M | $1.74 B |
| 08/12/2024 | $7.46 | $7.48 (0.27%) | $7.53 | $7.38 | 1.50 M | $1.72 B |
| 08/09/2024 | $7.38 | $7.43 (0.68%) | $7.47 | $7.38 | 1.23 M | $1.71 B |
| 08/08/2024 | $7.40 | $7.38 (-0.27%) | $7.44 | $7.35 | 1.22 M | $1.70 B |
| 08/07/2024 | $7.37 | $7.33 (-0.54%) | $7.47 | $7.31 | 1.59 M | $1.69 B |
| 08/06/2024 | $7.27 | $7.29 (0.28%) | $7.34 | $7.20 | 1.97 M | $1.68 B |
| 08/05/2024 | $6.74 | $7.06 (4.75%) | $7.16 | $6.50 | 5.02 M | $1.62 B |
| 08/02/2024 | $7.60 | $7.49 (-1.45%) | $7.60 | $7.39 | 2.44 M | $1.72 B |
| 08/01/2024 | $7.74 | $7.62 (-1.55%) | $7.76 | $7.59 | 1.68 M | $1.75 B |
| 07/31/2024 | $7.73 | $7.70 (-0.39%) | $7.75 | $7.69 | 1.35 M | $1.77 B |
| 07/30/2024 | $7.73 | $7.66 (-0.91%) | $7.74 | $7.65 | 1.24 M | $1.76 B |
| 07/29/2024 | $7.78 | $7.71 (-0.9%) | $7.79 | $7.69 | 1.35 M | $1.77 B |
| 07/26/2024 | $7.76 | $7.74 (-0.26%) | $7.76 | $7.71 | 537,002 | $1.78 B |
| 07/25/2024 | $7.70 | $7.72 (0.26%) | $7.76 | $7.64 | 1.23 M | $1.78 B |
| 07/24/2024 | $7.76 | $7.70 (-0.77%) | $7.77 | $7.65 | 1.50 M | $1.77 B |
| 07/23/2024 | $7.78 | $7.79 (0.13%) | $7.80 | $7.76 | 929,213 | $1.79 B |
| 07/22/2024 | $7.75 | $7.77 (0.26%) | $7.77 | $7.73 | 919,757 | $1.79 B |
| 07/19/2024 | $7.71 | $7.71 (0%) | $7.74 | $7.69 | 656,236 | $1.77 B |
| 07/18/2024 | $7.73 | $7.71 (-0.26%) | $7.74 | $7.68 | 1.17 M | $1.77 B |
| 07/17/2024 | $7.71 | $7.73 (0.26%) | $7.74 | $7.66 | 1.43 M | $1.78 B |
| 07/16/2024 | $7.70 | $7.72 (0.26%) | $7.77 | $7.67 | 1.47 M | $1.78 B |
| 07/15/2024 | $7.71 | $7.70 (-0.13%) | $7.72 | $7.62 | 1.84 M | $1.77 B |
| 07/12/2024 | $7.79 | $7.82 (0.39%) | $7.84 | $7.76 | 3.51 M | $1.80 B |
| 07/11/2024 | $7.76 | $7.76 (0%) | $7.81 | $7.73 | 2.15 M | $1.78 B |
| 07/10/2024 | $7.76 | $7.78 (0.26%) | $7.80 | $7.74 | 1.35 M | $1.79 B |
| 07/09/2024 | $7.75 | $7.76 (0.13%) | $7.78 | $7.74 | 1.24 M | $1.78 B |
| 07/08/2024 | $7.73 | $7.74 (0.13%) | $7.75 | $7.72 | 1.15 M | $1.78 B |
| 07/05/2024 | $7.74 | $7.73 (-0.13%) | $7.75 | $7.69 | 1.52 M | $1.78 B |
| 07/03/2024 | $7.72 | $7.73 (0.13%) | $7.75 | $7.71 | 817,936 | $1.78 B |
| 07/02/2024 | $7.72 | $7.73 (0.13%) | $7.73 | $7.70 | 1.02 M | $1.78 B |
| 07/01/2024 | $7.66 | $7.71 (0.65%) | $7.74 | $7.66 | 1.43 M | $1.77 B |
| 06/28/2024 | $7.65 | $7.70 (0.65%) | $7.73 | $7.63 | 1.41 M | $1.77 B |
| 06/27/2024 | $7.61 | $7.62 (0.13%) | $7.66 | $7.59 | 1.03 M | $1.75 B |
| 06/26/2024 | $7.61 | $7.61 (0%) | $7.63 | $7.58 | 792,583 | $1.75 B |
| 06/25/2024 | $7.61 | $7.64 (0.39%) | $7.65 | $7.59 | 734,501 | $1.76 B |
| 06/24/2024 | $7.55 | $7.60 (0.66%) | $7.64 | $7.54 | 910,806 | $1.75 B |
| 06/21/2024 | $7.52 | $7.55 (0.4%) | $7.55 | $7.52 | 683,929 | $1.74 B |
| 06/20/2024 | $7.55 | $7.52 (-0.4%) | $7.55 | $7.47 | 1.22 M | $1.73 B |