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 )

16.79 +0.04 (+0.24%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2016 5.348 5.348 5.294 5.300 353,237 -0.03(-0.60%)
Oct 28, 2016 5.337 5.385 5.321 5.332 428,764 -0.02(-0.40%)
Oct 27, 2016 5.374 5.377 5.342 5.353 362,207 -0.02(-0.30%)
Oct 26, 2016 5.390 5.390 5.353 5.369 350,745 -0.02(-0.39%)
Oct 25, 2016 5.374 5.396 5.350 5.390 323,390 +0.03(+0.50%)
Oct 24, 2016 5.380 5.380 5.353 5.364 313,247 -0.01(-0.20%)
Oct 21, 2016 5.342 5.374 5.321 5.374 317,716 +0.02(+0.40%)
Oct 20, 2016 5.364 5.374 5.326 5.353 383,519 -0.02(-0.30%)
Oct 19, 2016 5.353 5.369 5.326 5.369 369,864 +0.02(+0.45%)
Oct 18, 2016 5.369 5.404 5.329 5.345 337,984 +0.03(+0.65%)
Oct 17, 2016 5.337 5.358 5.305 5.310 622,337 -0.05(-0.89%)
Oct 14, 2016 5.417 5.443 5.353 5.358 710,946 -0.02(-0.30%)
Oct 13, 2016 5.396 5.396 5.332 5.374 378,531 -0.02(-0.39%)
Oct 12, 2016 5.385 5.401 5.374 5.396 302,882 -0.01(-0.10%)
Oct 11, 2016 5.449 5.449 5.374 5.401 477,559 -0.04(-0.68%)
Oct 10, 2016 5.443 5.459 5.414 5.438 406,667 +0.02(+0.29%)
Oct 07, 2016 5.433 5.433 5.380 5.422 395,556 -0.03(-0.59%)
Oct 06, 2016 5.411 5.454 5.401 5.454 333,478 +0.03(+0.61%)
Oct 05, 2016 5.394 5.421 5.384 5.421 716,402 +0.05(+0.88%)
Oct 04, 2016 5.410 5.421 5.357 5.373 564,690 -0.05(-0.88%)
Oct 03, 2016 5.421 5.431 5.394 5.421 403,028 -0.01(-0.10%)
Sep 30, 2016 5.394 5.431 5.384 5.426 700,779 +0.02(+0.39%)
Sep 29, 2016 5.426 5.452 5.379 5.405 484,128 -0.05(-0.85%)
Sep 28, 2016 5.405 5.458 5.379 5.452 423,313 +0.05(+0.86%)
Sep 27, 2016 5.342 5.410 5.342 5.405 686,763 +0.04(+0.84%)
Sep 26, 2016 5.410 5.431 5.350 5.360 819,471 -0.08(-1.50%)
Sep 23, 2016 5.484 5.484 5.442 5.442 400,790 -0.04(-0.77%)
Sep 22, 2016 5.458 5.495 5.447 5.484 468,259 +0.02(+0.39%)
Sep 21, 2016 5.400 5.473 5.373 5.463 472,902 +0.07(+1.37%)
Sep 20, 2016 5.416 5.437 5.384 5.389 370,373 -0.03(-0.49%)
Sep 19, 2016 5.421 5.468 5.416 5.416 492,682 -0.02(-0.39%)
Sep 16, 2016 5.442 5.442 5.389 5.437 538,808 -0.01(-0.10%)
Sep 15, 2016 5.389 5.463 5.369 5.442 979,375 +0.06(+1.03%)
Sep 14, 2016 5.342 5.400 5.342 5.386 454,897 +0.03(+0.54%)
Sep 13, 2016 5.431 5.437 5.336 5.357 821,532 -0.12(-2.22%)
Sep 12, 2016 5.405 5.479 5.373 5.479 698,699 +0.05(+0.87%)
Sep 09, 2016 5.521 5.521 5.410 5.431 659,201 -0.10(-1.72%)
Sep 08, 2016 5.579 5.579 5.511 5.526 584,977 -0.04(-0.73%)
Sep 07, 2016 5.515 5.578 5.504 5.567 446,450 +0.04(+0.76%)
Sep 06, 2016 5.525 5.541 5.499 5.525 564,969 -0.01(-0.19%)
Sep 02, 2016 5.557 5.536 5.536 5.536 331,275 -0.01(-0.19%)
Sep 01, 2016 5.520 5.546 5.489 5.546 414,444 +0.04(+0.81%)
Aug 31, 2016 5.515 5.525 5.489 5.502 346,606 -0.01(-0.14%)
Aug 30, 2016 5.525 5.541 5.489 5.510 573,416 -0.02(-0.28%)
Aug 29, 2016 5.546 5.573 5.504 5.525 524,828 -0.02(-0.38%)
Aug 26, 2016 5.525 5.565 5.515 5.546 520,916 +0.01(+0.19%)
Aug 25, 2016 5.510 5.536 5.503 5.536 350,361 +0.03(+0.48%)
Aug 24, 2016 5.525 5.531 5.489 5.510 395,046 -0.03(-0.47%)
Aug 23, 2016 5.557 5.573 5.510 5.536 456,602 +0.01(+0.09%)
Aug 22, 2016 5.552 5.568 5.525 5.531 414,440 -0.03(-0.47%)
Aug 19, 2016 5.541 5.593 5.510 5.557 363,190 +0.02(+0.28%)
Aug 18, 2016 5.499 5.583 5.483 5.541 638,060 +0.03(+0.47%)
Aug 17, 2016 5.504 5.536 5.447 5.515 646,642 +0.00(+0.00%)
Aug 16, 2016 5.510 5.531 5.478 5.515 669,854 -0.02(-0.28%)
Aug 15, 2016 5.536 5.583 5.478 5.531 962,059 +0.03(+0.57%)
Aug 12, 2016 5.520 5.536 5.468 5.499 799,535 -0.02(-0.28%)
Aug 11, 2016 5.504 5.536 5.499 5.515 443,825 +0.01(+0.19%)
Aug 10, 2016 5.457 5.515 5.447 5.504 652,802 +0.03(+0.57%)
Aug 09, 2016 5.442 5.478 5.442 5.473 487,273 +0.05(+0.97%)
Aug 08, 2016 5.489 5.495 5.421 5.421 664,865 -0.04(-0.74%)
Aug 05, 2016 5.456 5.482 5.420 5.461 604,072 +0.00(+0.00%)
Aug 04, 2016 5.409 5.466 5.383 5.461 620,133 +0.04(+0.67%)
Aug 03, 2016 5.404 5.425 5.383 5.425 433,769 +0.01(+0.19%)
Aug 02, 2016 5.446 5.456 5.383 5.414 553,429 -0.04(-0.76%)
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.