Stockscreener 앱 받기
8.34
0.12%
0.010
Cornerstone Strategic Investment Fund Inc 주식 (CLM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $8.39 | $8.33 | $0.06 | 1,612,072.0 | +0.12% |
| 2026-01-15 | $8.40 | $8.32 | $0.08 | 2,442,613.0 | -2.12% |
| 2026-01-14 | $8.53 | $8.44 | $0.09 | 6,463,323.0 | +0.12% |
| 2026-01-13 | $8.53 | $8.46 | $0.06 | 2,675,202.0 | +0.24% |
| 2026-01-12 | $8.50 | $8.40 | $0.095 | 2,311,688.0 | +0.95% |
| 2026-01-09 | $8.45 | $8.40 | $0.046 | 1,267,953.0 | -0.12% |
| 2026-01-08 | $8.46 | $8.41 | $0.05 | 1,098,440.0 | -0.36% |
| 2026-01-07 | $8.47 | $8.43 | $0.0399 | 2,179,339.0 | -0.24% |
| 2026-01-06 | $8.48 | $8.44 | $0.04 | 1,395,152.0 | +0.24% |
| 2026-01-05 | $8.48 | $8.41 | $0.065 | 5,603,291.0 | +0.24% |
| 2026-01-02 | $8.45 | $8.37 | $0.08 | 4,772,849.0 | +0.72% |
| 2025-12-31 | $8.40 | $8.33 | $0.07 | 2,011,449.0 | +0.36% |
| 2025-12-30 | $8.34 | $8.31 | $0.03 | 1,052,988.0 | -0.12% |
| 2025-12-29 | $8.36 | $8.32 | $0.04 | 1,039,699.0 | -0.24% |
| 2025-12-26 | $8.36 | $8.33 | $0.03 | 809,834.0 | +0.36% |
| 2025-12-24 | $8.33 | $8.29 | $0.0363 | 457,830.0 | +0.48% |
| 2025-12-23 | $8.32 | $8.28 | $0.04 | 823,666.0 | -0.12% |
| 2025-12-22 | $8.33 | $8.30 | $0.03 | 944,359.0 | +0.00% |
| 2025-12-19 | $8.31 | $8.23 | $0.08 | 1,090,559.0 | +0.97% |
Cornerstone Strategic Investment Fund Inc 주식 (CLM) 연도별 가격 이력
이 심층 분석에서는 Cornerstone Strategic Investment Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CLM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cornerstone Strategic Investment Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cornerstone Strategic Investment Fund Inc 주식 (CLM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $8.53 | $8.32 | $0.21 | 33,433,994.0 | -0.24% |
Cornerstone Strategic Investment Fund Inc 주식 (CLM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $8.37 | $8.12 | $0.25 | 26,939,162.0 | +0.48% |
| 2025-11 | $8.37 | $7.95 | $0.42 | 36,591,429.0 | -0.72% |
| 2025-10 | $8.52 | $8.07 | $0.45 | 39,924,275.0 | +0.85% |
| 2025-09 | $8.31 | $8.04 | $0.27 | 31,527,886.0 | +1.85% |
| 2025-08 | $8.22 | $7.93 | $0.29 | 29,253,443.0 | +0.49% |
| 2025-07 | $8.28 | $7.92 | $0.36 | 30,350,694.0 | -0.37% |
| 2025-06 | $8.12 | $7.70 | $0.4178 | 33,357,899.0 | +4.50% |
| 2025-05 | $7.78 | $6.98 | $0.80 | 37,168,914.0 | +12.12% |
| 2025-04 | $7.50 | $6.16 | $1.34 | 62,704,124.0 | -6.73% |
| 2025-03 | $8.06 | $7.06 | $1.00 | 37,425,815.0 | -5.95% |
| 2025-02 | $9.10 | $7.62 | $1.47 | 52,830,474.0 | -11.43% |
| 2025-01 | $9.04 | $8.53 | $0.51 | 31,446,610.0 | +3.84% |
Cornerstone Strategic Investment Fund Inc 주식 (CLM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.30 | $7.95 | $1.35 | 49,102,944.0 | -5.13% |
| 2024-11 | $9.01 | $8.02 | $0.99 | 42,135,346.0 | +11.71% |
| 2024-10 | $8.17 | $7.63 | $0.54 | 37,017,186.0 | +4.56% |
| 2024-09 | $7.70 | $7.43 | $0.27 | 28,593,471.0 | +1.19% |
| 2024-08 | $7.76 | $6.50 | $1.26 | 34,483,473.0 | -1.43% |
| 2024-07 | $7.84 | $7.62 | $0.22 | 29,562,549.0 | +0.00% |
| 2024-06 | $7.73 | $7.46 | $0.2745 | 25,769,086.0 | +1.32% |
| 2024-05 | $7.65 | $7.30 | $0.35 | 29,094,829.0 | +3.12% |
| 2024-04 | $7.79 | $7.09 | $0.70 | 36,006,279.0 | -1.99% |
| 2024-03 | $7.54 | $7.21 | $0.334 | 23,146,405.0 | +3.44% |
| 2024-02 | $7.34 | $7.11 | $0.23 | 28,434,337.0 | +1.96% |
| 2024-01 | $7.28 | $6.95 | $0.33 | 30,569,111.0 | -0.83% |
0.00%
자본화:
|
볼륨(24시간):