Cornerstone Strategic Val...

7.16
-0.32 (-4.28%)
At close: Apr 03, 2025, 3:59 PM
7.03
-1.75%
Pre-market: Apr 04, 2025, 07:17 AM EDT

Cornerstone Strategic Value Fund Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 7.26 7.39 7.15 7.17 -0.31 -4.14% 2,422,856
Apr 2, 2025 7.40 7.48 7.40 7.48 0.04 0.54% 1,035,200
Apr 1, 2025 7.43 7.50 7.36 7.44 0.01 0.13% 1,025,205
Mar 31, 2025 7.30 7.54 7.06 7.43 0.04 0.54% 3,113,800
Mar 28, 2025 7.53 7.56 7.36 7.39 -0.20 -2.64% 1,630,200
Mar 27, 2025 7.59 7.60 7.53 7.59 -0.01 -0.13% 791,603
Mar 26, 2025 7.68 7.68 7.57 7.60 -0.07 -0.91% 974,700
Mar 25, 2025 7.65 7.68 7.64 7.67 0.04 0.52% 915,200
Mar 24, 2025 7.58 7.66 7.56 7.63 0.11 1.46% 1,081,137
Mar 21, 2025 7.47 7.53 7.45 7.52 0.01 0.13% 1,284,149
Mar 20, 2025 7.45 7.53 7.44 7.51 0.04 0.54% 1,045,400
Mar 19, 2025 7.59 7.63 7.44 7.47 -0.10 -1.32% 3,279,500
Mar 18, 2025 7.65 7.66 7.57 7.57 -0.08 -1.05% 1,474,100
Mar 17, 2025 7.68 7.70 7.63 7.65 -0.04 -0.52% 1,376,139
Mar 14, 2025 7.65 7.71 7.61 7.69 -0.01 -0.13% 1,771,200
Mar 13, 2025 7.83 7.87 7.70 7.70 -0.07 -0.90% 3,777,834
Mar 12, 2025 7.80 7.81 7.71 7.77 0.05 0.65% 1,821,700
Mar 11, 2025 7.68 7.81 7.68 7.72 0.02 0.26% 2,150,113
Mar 10, 2025 7.76 7.89 7.63 7.70 -0.20 -2.53% 2,802,527
Mar 7, 2025 7.90 7.95 7.73 7.90 -0.02 -0.25% 2,287,618
Mar 6, 2025 7.93 8.03 7.84 7.92 -0.06 -0.75% 1,687,646
Mar 5, 2025 7.98 7.99 7.86 7.98 0.06 0.76% 1,634,700
Mar 4, 2025 7.86 8.02 7.68 7.92 0.04 0.51% 2,624,800
Mar 3, 2025 8.00 8.06 7.81 7.88 -0.02 -0.25% 2,906,800
Feb 28, 2025 7.71 7.94 7.65 7.90 0.19 2.46% 3,328,704
Feb 27, 2025 8.00 8.02 7.63 7.71 -0.25 -3.14% 6,379,239
Feb 26, 2025 8.28 8.31 7.83 7.96 -0.27 -3.28% 6,161,342
Feb 25, 2025 8.15 8.28 8.11 8.23 0.06 0.73% 2,844,125
Feb 24, 2025 8.23 8.34 8.12 8.17 -0.70 -7.89% 7,675,738
Feb 21, 2025 8.95 8.95 8.84 8.87 -0.09 -1.00% 2,979,800
Feb 20, 2025 8.92 8.96 8.88 8.96 0.04 0.45% 2,083,618
Feb 19, 2025 8.95 8.95 8.91 8.92 0.00 0.00% 1,139,023
Feb 18, 2025 8.95 8.97 8.91 8.92 -0.04 -0.45% 1,848,400
Feb 14, 2025 8.98 8.99 8.90 8.96 -0.13 -1.43% 1,727,400
Feb 13, 2025 9.02 9.10 9.01 9.09 0.08 0.89% 4,146,500
Feb 12, 2025 8.93 9.02 8.92 9.01 0.03 0.33% 2,407,100
Feb 11, 2025 8.97 9.00 8.95 8.98 0.01 0.11% 1,832,702
Feb 10, 2025 8.93 8.97 8.90 8.97 0.06 0.67% 1,434,157
Feb 7, 2025 9.00 9.00 8.88 8.91 -0.03 -0.34% 1,114,800
Feb 6, 2025 8.93 9.00 8.91 8.94 -0.03 -0.33% 1,140,338
Feb 5, 2025 8.91 8.98 8.88 8.97 0.05 0.56% 1,420,100
Feb 4, 2025 8.83 8.92 8.80 8.92 0.14 1.59% 1,292,127
Feb 3, 2025 8.72 8.88 8.52 8.78 -0.14 -1.57% 3,190,504
Jan 31, 2025 8.95 9.04 8.85 8.92 0.02 0.22% 2,201,331
Jan 30, 2025 8.87 8.91 8.81 8.90 0.09 1.02% 1,090,743
Jan 29, 2025 8.84 8.85 8.75 8.81 -0.03 -0.34% 824,300
Jan 28, 2025 8.80 8.91 8.77 8.84 0.06 0.68% 1,344,317
Jan 27, 2025 8.65 8.78 8.62 8.78 -0.01 -0.11% 1,978,010
Jan 24, 2025 8.78 8.82 8.78 8.79 0.00 0.00% 792,111
Jan 23, 2025 8.80 8.81 8.76 8.79 -0.01 -0.11% 990,000