Friday, 29 March 2024
Cornerstone Strategic Value Fund Inc.
Date | Open | High | Low | Close | Volume |
14/10/22 | 8.170 | 8.240 | 7.880 | 7.920 | 1,922,700 |
13/10/22 | 7.850 | 8.205 | 7.770 | 8.140 | 2,247,000 |
12/10/22 | 8.380 | 8.410 | 8.250 | 8.250 | 2,591,600 |
11/10/22 | 8.520 | 8.530 | 8.320 | 8.350 | 2,433,500 |
10/10/22 | 8.760 | 8.820 | 8.440 | 8.520 | 2,140,300 |
07/10/22 | 8.970 | 8.970 | 8.745 | 8.780 | 1,912,500 |
06/10/22 | 9.110 | 9.225 | 9.000 | 9.020 | 1,727,800 |
05/10/22 | 9.150 | 9.180 | 8.910 | 9.070 | 1,623,000 |
04/10/22 | 9.090 | 9.280 | 9.010 | 9.200 | 2,099,400 |
03/10/22 | 8.660 | 8.905 | 8.520 | 8.790 | 3,726,500 |
30/09/22 | 8.580 | 8.780 | 8.440 | 8.570 | 1,799,600 |
29/09/22 | 8.570 | 8.588 | 8.360 | 8.540 | 1,176,500 |
28/09/22 | 8.410 | 8.730 | 8.320 | 8.690 | 1,462,100 |
26/09/22 | 8.410 | 8.500 | 8.040 | 8.180 | 3,116,100 |
23/09/22 | 8.710 | 8.720 | 8.390 | 8.600 | 2,895,100 |
22/09/22 | 9.120 | 9.120 | 8.780 | 8.910 | 1,786,600 |
21/09/22 | 9.150 | 9.335 | 8.950 | 9.060 | 1,882,500 |
20/09/22 | 9.080 | 9.100 | 8.780 | 9.080 | 3,321,100 |
19/09/22 | 9.190 | 9.275 | 9.010 | 9.140 | 2,210,300 |
16/09/22 | 9.500 | 9.500 | 9.111 | 9.420 | 3,355,400 |
15/09/22 | 9.800 | 9.907 | 9.660 | 9.660 | 1,802,500 |
14/09/22 | 9.900 | 10.019 | 9.790 | 9.930 | 1,653,800 |
13/09/22 | 10.24 | 10.29 | 10.11 | 10.11 | 3,329,400 |
12/09/22 | 10.38 | 10.48 | 10.33 | 10.44 | 2,245,000 |
09/09/22 | 10.14 | 10.25 | 10.12 | 10.22 | 1,910,800 |
08/09/22 | 10.04 | 10.18 | 9.97 | 10.06 | 1,950,800 |
07/09/22 | 9.910 | 10.100 | 9.900 | 10.000 | 1,469,700 |
06/09/22 | 10.100 | 10.100 | 9.830 | 9.920 | 1,519,400 |
02/09/22 | 10.120 | 10.200 | 9.930 | 9.990 | 1,505,600 |
01/09/22 | 10.06 | 10.07 | 9.73 | 10.01 | 2,998,400 |
31/08/22 | 10.25 | 10.27 | 10.02 | 10.06 | 1,829,100 |
30/08/22 | 10.27 | 10.29 | 10.00 | 10.04 | 2,020,200 |
29/08/22 | 10.16 | 10.28 | 10.10 | 10.18 | 1,462,600 |
26/08/22 | 10.59 | 10.63 | 10.30 | 10.36 | 2,207,900 |
25/08/22 | 10.54 | 10.59 | 10.46 | 10.56 | 1,097,500 |
24/08/22 | 10.36 | 10.49 | 10.31 | 10.45 | 1,286,300 |
23/08/22 | 10.04 | 10.34 | 10.00 | 10.31 | 1,436,800 |
22/08/22 | 10.15 | 10.27 | 10.01 | 10.07 | 1,998,600 |
19/08/22 | 10.49 | 10.49 | 10.15 | 10.33 | 1,896,400 |
18/08/22 | 10.54 | 10.57 | 10.34 | 10.57 | 1,152,900 |
17/08/22 | 10.65 | 10.68 | 10.02 | 10.48 | 2,828,800 |
16/08/22 | 10.70 | 10.76 | 10.64 | 10.70 | 942,300 |
15/08/22 | 10.67 | 10.74 | 10.61 | 10.65 | 1,161,800 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |