-
5 DAY PERFORMANCE
-1.60% -
1 MONTH PERFORMANCE
+7.38% -
3 MONTH PERFORMANCE
+13.32% -
6 MONTH PERFORMANCE
+13.47% -
YEAR-TO-DATE PERFORMANCE
+19.47% -
1 YEAR PERFORMANCE
+19.80%
Cornerstone Strategic Value Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $8.68 | $8.60 (-0.92%) | $8.69 | $8.53 | 1.75 M | $2.05 B |
| 11/19/2024 | $8.64 | $8.66 (0.23%) | $8.68 | $8.62 | 1.59 M | $2.06 B |
| 11/18/2024 | $8.67 | $8.70 (0.35%) | $8.74 | $8.62 | 2.30 M | $2.07 B |
| 11/15/2024 | $8.73 | $8.73 (0%) | $8.79 | $8.60 | 2.65 M | $2.08 B |
| 11/14/2024 | $8.99 | $8.91 (-0.89%) | $8.99 | $8.91 | 6.15 M | $2.12 B |
| 11/13/2024 | $8.84 | $8.94 (1.13%) | $9.00 | $8.84 | 2.69 M | $2.13 B |
| 11/12/2024 | $8.70 | $8.82 (1.38%) | $8.86 | $8.69 | 3.20 M | $2.10 B |
| 11/11/2024 | $8.55 | $8.67 (1.4%) | $8.73 | $8.53 | 2.98 M | $2.06 B |
| 11/08/2024 | $8.38 | $8.49 (1.31%) | $8.50 | $8.37 | 2.40 M | $2.02 B |
| 11/07/2024 | $8.30 | $8.34 (0.48%) | $8.34 | $8.29 | 1.49 M | $1.99 B |
| 11/06/2024 | $8.25 | $8.27 (0.24%) | $8.28 | $8.20 | 1.89 M | $1.97 B |
| 11/05/2024 | $8.13 | $8.13 (0%) | $8.15 | $8.10 | 1.15 M | $1.94 B |
| 11/04/2024 | $8.10 | $8.09 (-0.12%) | $8.13 | $8.07 | 2.06 M | $1.93 B |
| 11/01/2024 | $8.02 | $8.11 (1.12%) | $8.12 | $8.02 | 1.49 M | $1.93 B |
| 10/31/2024 | $8.00 | $8.03 (0.38%) | $8.07 | $8.00 | 1.51 M | $1.91 B |
| 10/30/2024 | $8.04 | $8.03 (-0.12%) | $8.10 | $8.01 | 1.30 M | $1.91 B |
| 10/29/2024 | $8.00 | $8.04 (0.5%) | $8.06 | $7.98 | 1.08 M | $1.91 B |
| 10/28/2024 | $8.00 | $8.01 (0.13%) | $8.02 | $7.98 | 1.10 M | $1.91 B |
| 10/25/2024 | $7.98 | $7.97 (-0.13%) | $7.99 | $7.95 | 808,800 | $1.90 B |
| 10/24/2024 | $7.99 | $7.95 (-0.5%) | $7.99 | $7.93 | 1.33 M | $1.89 B |
| 10/23/2024 | $8.00 | $7.95 (-0.63%) | $8.01 | $7.91 | 1.76 M | $1.89 B |
| 10/22/2024 | $7.94 | $8.00 (0.76%) | $8.02 | $7.94 | 1.11 M | $1.91 B |
| 10/21/2024 | $7.97 | $8.00 (0.38%) | $8.02 | $7.97 | 1.37 M | $1.91 B |
| 10/18/2024 | $7.98 | $7.98 (0%) | $8.01 | $7.96 | 1.20 M | $1.90 B |
| 10/17/2024 | $7.96 | $7.96 (0%) | $8.00 | $7.95 | 996,500 | $1.90 B |
| 10/16/2024 | $8.01 | $7.95 (-0.75%) | $8.01 | $7.91 | 2.04 M | $1.89 B |
| 10/15/2024 | $8.02 | $8.01 (-0.12%) | $8.05 | $7.98 | 2.52 M | $1.91 B |
| 10/14/2024 | $8.05 | $8.17 (1.49%) | $8.17 | $8.03 | 3.70 M | $1.95 B |
| 10/11/2024 | $7.92 | $8.03 (1.39%) | $8.03 | $7.92 | 4.86 M | $1.91 B |
| 10/10/2024 | $7.81 | $7.91 (1.28%) | $7.92 | $7.81 | 1.74 M | $1.88 B |
| 10/09/2024 | $7.77 | $7.88 (1.42%) | $7.90 | $7.76 | 1.99 M | $1.88 B |
| 10/08/2024 | $7.74 | $7.76 (0.26%) | $7.77 | $7.74 | 923,141 | $1.85 B |
| 10/07/2024 | $7.77 | $7.73 (-0.51%) | $7.77 | $7.72 | 1.53 M | $1.84 B |
| 10/04/2024 | $7.74 | $7.77 (0.39%) | $7.78 | $7.73 | 1.36 M | $1.85 B |
| 10/03/2024 | $7.70 | $7.72 (0.26%) | $7.74 | $7.68 | 895,580 | $1.84 B |
| 10/02/2024 | $7.69 | $7.68 (-0.13%) | $7.69 | $7.65 | 846,518 | $1.83 B |
| 10/01/2024 | $7.66 | $7.67 (0.13%) | $7.70 | $7.63 | 1.28 M | $1.83 B |
| 09/30/2024 | $7.63 | $7.68 (0.66%) | $7.70 | $7.61 | 1.70 M | $1.83 B |
| 09/27/2024 | $7.63 | $7.63 (0%) | $7.67 | $7.59 | 1.21 M | $1.82 B |
| 09/26/2024 | $7.56 | $7.63 (0.93%) | $7.65 | $7.56 | 1.55 M | $1.82 B |
| 09/25/2024 | $7.56 | $7.56 (0%) | $7.57 | $7.54 | 686,705 | $1.80 B |
| 09/24/2024 | $7.57 | $7.56 (-0.13%) | $7.58 | $7.55 | 846,706 | $1.80 B |
| 09/23/2024 | $7.52 | $7.56 (0.53%) | $7.57 | $7.52 | 1.04 M | $1.80 B |
| 09/20/2024 | $7.52 | $7.52 (0%) | $7.53 | $7.50 | 779,600 | $1.79 B |
| 09/19/2024 | $7.51 | $7.52 (0.13%) | $7.53 | $7.50 | 1.37 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 |