Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calamos Strategic Total Return Fund (NQ: CSQ )

16.75 UNCHANGED
Streaming Delayed Price Updated: 1:43 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 5.894 5.971 5.867 5.966 651,138 +0.07(+1.21%)
Jan 30, 2017 5.889 5.900 5.872 5.894 630,570 -0.01(-0.19%)
Jan 27, 2017 5.911 5.930 5.889 5.905 439,456 +0.02(+0.28%)
Jan 26, 2017 5.938 5.947 5.883 5.889 587,996 -0.06(-1.01%)
Jan 25, 2017 5.955 5.955 5.916 5.949 750,343 +0.02(+0.28%)
Jan 24, 2017 5.867 5.933 5.845 5.933 487,941 +0.07(+1.22%)
Jan 23, 2017 5.878 5.878 5.840 5.861 583,421 -0.02(-0.28%)
Jan 20, 2017 5.867 5.894 5.829 5.878 421,042 +0.02(+0.37%)
Jan 19, 2017 5.867 5.889 5.832 5.856 496,845 +0.00(+0.00%)
Jan 18, 2017 5.878 5.878 5.840 5.856 436,125 +0.00(+0.00%)
Jan 17, 2017 5.894 5.900 5.840 5.856 595,719 -0.05(-0.84%)
Jan 13, 2017 5.905 5.905 5.905 0 +0.04(+0.65%)
Jan 12, 2017 5.867 5.872 5.834 5.867 609,172 -0.01(-0.09%)
Jan 11, 2017 5.851 5.878 5.829 5.872 766,368 +0.04(+0.75%)
Jan 10, 2017 5.872 5.883 5.818 5.829 613,978 -0.02(-0.38%)
Jan 09, 2017 5.872 5.900 5.834 5.851 619,922 -0.01(-0.19%)
Jan 06, 2017 5.872 5.878 5.834 5.861 918,899 -0.01(-0.19%)
Jan 05, 2017 5.872 5.872 5.818 5.872 2,627,240 +0.01(+0.19%)
Jan 04, 2017 5.757 5.861 5.702 5.861 2,537,441 +0.10(+1.81%)
Jan 03, 2017 5.697 5.763 5.677 5.757 2,551,969 +0.12(+2.14%)
Dec 30, 2016 5.636 5.636 5.636 0 -0.03(-0.48%)
Dec 29, 2016 5.675 5.702 5.658 5.664 798,900 -0.01(-0.10%)
Dec 28, 2016 5.752 5.752 5.664 5.669 994,420 +0.03(+0.51%)
Dec 27, 2016 5.668 5.673 5.641 5.641 660,262 -0.03(-0.58%)
Dec 23, 2016 5.673 5.673 5.673 0 +0.04(+0.68%)
Dec 22, 2016 5.668 5.673 5.635 5.635 713,662 -0.02(-0.39%)
Dec 21, 2016 5.635 5.690 5.619 5.657 770,931 +0.01(+0.10%)
Dec 20, 2016 5.619 5.662 5.619 5.651 837,761 +0.04(+0.78%)
Dec 19, 2016 5.624 5.651 5.608 5.608 359,643 -0.02(-0.39%)
Dec 16, 2016 5.608 5.632 5.586 5.630 1,005,287 +0.03(+0.58%)
Dec 15, 2016 5.602 5.635 5.586 5.597 1,187,941 +0.02(+0.29%)
Dec 14, 2016 5.608 5.626 5.575 5.581 869,099 -0.02(-0.29%)
Dec 13, 2016 5.570 5.635 5.564 5.597 721,778 +0.03(+0.59%)
Dec 12, 2016 5.564 5.570 5.537 5.564 449,584 -0.01(-0.10%)
Dec 09, 2016 5.521 5.570 5.521 5.570 521,160 +0.05(+0.89%)
Dec 08, 2016 5.521 5.537 5.494 5.521 1,125,320 -0.00(-0.07%)
Dec 07, 2016 5.487 5.530 5.465 5.525 848,992 +0.04(+0.79%)
Dec 06, 2016 5.482 5.498 5.460 5.482 503,128 +0.02(+0.40%)
Dec 05, 2016 5.444 5.465 5.433 5.460 490,592 +0.02(+0.30%)
Dec 02, 2016 5.422 5.444 5.406 5.444 275,195 +0.03(+0.60%)
Dec 01, 2016 5.444 5.460 5.401 5.411 391,645 -0.01(-0.20%)
Nov 30, 2016 5.460 5.476 5.417 5.422 677,206 -0.04(-0.64%)
Nov 29, 2016 5.465 5.487 5.449 5.457 536,233 -0.01(-0.25%)
Nov 28, 2016 5.465 5.482 5.455 5.471 547,780 -0.02(-0.30%)
Nov 25, 2016 5.482 5.503 5.433 5.487 237,070 +0.02(+0.40%)
Nov 23, 2016 5.465 5.465 5.465 0 -0.02(-0.39%)
Nov 22, 2016 5.438 5.492 5.435 5.487 438,760 +0.06(+1.09%)
Nov 21, 2016 5.417 5.438 5.390 5.428 588,095 +0.02(+0.40%)
Nov 18, 2016 5.411 5.433 5.363 5.406 373,088 +0.02(+0.40%)
Nov 17, 2016 5.411 5.430 5.368 5.384 619,574 -0.03(-0.50%)
Nov 16, 2016 5.390 5.411 5.347 5.411 693,317 +0.02(+0.40%)
Nov 15, 2016 5.390 5.395 5.341 5.390 938,433 +0.05(+0.91%)
Nov 14, 2016 5.363 5.368 5.276 5.341 507,227 -0.02(-0.30%)
Nov 11, 2016 5.303 5.357 5.293 5.357 440,991 +0.05(+1.02%)
Nov 10, 2016 5.309 5.357 5.309 5.303 777,079 +0.03(+0.51%)
Nov 09, 2016 5.201 5.293 5.163 5.276 706,971 +0.06(+1.14%)
Nov 08, 2016 5.174 5.233 5.152 5.217 448,653 +0.03(+0.63%)
Nov 07, 2016 5.104 5.206 5.082 5.185 874,173 +0.10(+2.05%)
Nov 04, 2016 5.107 5.118 5.070 5.081 610,667 -0.05(-0.94%)
Nov 03, 2016 5.156 5.169 5.107 5.129 540,799 -0.02(-0.31%)
Nov 02, 2016 5.236 5.252 5.140 5.145 806,951 -0.12(-2.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.