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 (%)
Nov 30, 2018 7.555 7.728 7.555 7.702 372,966 +0.10(+1.34%)
Nov 29, 2018 7.555 7.651 7.511 7.600 455,954 +0.08(+1.10%)
Nov 28, 2018 7.383 7.536 7.383 7.517 687,368 +0.14(+1.90%)
Nov 27, 2018 7.332 7.383 7.319 7.377 546,009 +0.01(+0.09%)
Nov 26, 2018 7.351 7.402 7.300 7.370 417,305 +0.08(+1.05%)
Nov 23, 2018 7.294 7.332 7.287 7.294 131,321 -0.02(-0.26%)
Nov 21, 2018 7.313 7.313 7.313 0 +0.03(+0.44%)
Nov 20, 2018 7.453 7.485 7.281 7.281 1,108,478 -0.26(-3.47%)
Nov 19, 2018 7.606 7.613 7.472 7.543 501,065 -0.09(-1.17%)
Nov 16, 2018 7.594 7.683 7.587 7.632 347,265 +0.01(+0.08%)
Nov 15, 2018 7.581 7.651 7.524 7.626 424,939 -0.01(-0.08%)
Nov 14, 2018 7.760 7.769 7.555 7.632 476,406 -0.11(-1.40%)
Nov 13, 2018 7.753 7.817 7.696 7.740 433,430 -0.03(-0.41%)
Nov 12, 2018 7.945 7.945 7.734 7.772 334,509 -0.14(-1.77%)
Nov 09, 2018 7.977 7.977 7.881 7.913 275,179 -0.11(-1.41%)
Nov 08, 2018 8.020 8.058 7.937 8.026 352,663 +0.03(+0.32%)
Nov 07, 2018 7.734 8.102 7.734 8.001 686,515 +0.28(+3.61%)
Nov 06, 2018 7.582 7.722 7.582 7.722 406,801 +0.14(+1.84%)
Nov 05, 2018 7.513 7.589 7.500 7.582 285,862 +0.08(+1.10%)
Nov 02, 2018 7.608 7.703 7.405 7.500 416,739 -0.08(-1.09%)
Nov 01, 2018 7.424 7.595 7.418 7.582 337,412 +0.13(+1.79%)
Oct 31, 2018 7.303 7.519 7.303 7.449 631,437 +0.18(+2.53%)
Oct 30, 2018 7.208 7.297 7.183 7.265 553,092 +0.03(+0.44%)
Oct 29, 2018 7.430 7.506 7.164 7.234 609,690 -0.16(-2.14%)
Oct 26, 2018 7.494 7.506 7.329 7.392 564,222 -0.19(-2.51%)
Oct 25, 2018 7.506 7.652 7.494 7.582 691,127 +0.08(+1.01%)
Oct 24, 2018 7.747 7.747 7.498 7.506 691,831 -0.27(-3.50%)
Oct 23, 2018 7.747 7.785 7.620 7.779 470,095 -0.02(-0.24%)
Oct 22, 2018 7.880 7.880 7.791 7.798 495,250 -0.06(-0.73%)
Oct 19, 2018 7.887 7.975 7.849 7.855 644,352 +0.01(+0.16%)
Oct 18, 2018 7.906 7.950 7.798 7.842 394,741 -0.10(-1.20%)
Oct 17, 2018 7.880 7.963 7.830 7.937 827,683 +0.05(+0.64%)
Oct 16, 2018 7.709 7.905 7.703 7.887 582,912 +0.22(+2.89%)
Oct 15, 2018 7.703 7.747 7.646 7.665 519,062 -0.03(-0.41%)
Oct 12, 2018 7.677 7.798 7.614 7.696 713,125 +0.09(+1.17%)
Oct 11, 2018 7.690 7.741 7.455 7.608 1,837,941 -0.15(-1.94%)
Oct 10, 2018 8.086 8.086 7.752 7.758 956,026 -0.33(-4.05%)
Oct 09, 2018 7.884 8.092 7.859 8.086 588,932 +0.18(+2.23%)
Oct 08, 2018 8.186 8.186 7.815 7.909 2,094,371 -0.32(-3.90%)
Oct 05, 2018 8.243 8.281 8.117 8.230 514,352 -0.06(-0.68%)
Oct 04, 2018 8.419 8.482 8.218 8.287 668,964 -0.15(-1.83%)
Oct 03, 2018 8.457 8.533 8.426 8.441 568,722 -0.02(-0.19%)
Oct 02, 2018 8.514 8.520 8.451 8.457 450,572 -0.04(-0.52%)
Oct 01, 2018 8.476 8.558 8.407 8.501 288,480 +0.04(+0.45%)
Sep 28, 2018 8.482 8.501 8.438 8.463 319,981 -0.06(-0.67%)
Sep 27, 2018 8.470 8.520 8.463 8.520 408,755 +0.06(+0.67%)
Sep 26, 2018 8.520 8.571 8.445 8.463 551,092 -0.08(-0.88%)
Sep 25, 2018 8.552 8.577 8.526 8.539 336,129 -0.01(-0.15%)
Sep 24, 2018 8.470 8.558 8.457 8.552 672,123 +0.07(+0.82%)
Sep 21, 2018 8.470 8.501 8.457 8.482 459,090 +0.01(+0.15%)
Sep 20, 2018 8.457 8.470 8.413 8.470 650,305 +0.07(+0.82%)
Sep 19, 2018 8.375 8.413 8.332 8.401 343,517 +0.03(+0.30%)
Sep 18, 2018 8.375 8.394 8.331 8.375 469,942 +0.04(+0.45%)
Sep 17, 2018 8.356 8.391 8.325 8.338 304,955 -0.03(-0.30%)
Sep 14, 2018 8.438 8.438 8.363 8.363 310,453 -0.05(-0.58%)
Sep 13, 2018 8.368 8.449 8.361 8.412 399,254 +0.09(+1.13%)
Sep 12, 2018 8.318 8.368 8.299 8.318 363,623 +0.02(+0.23%)
Sep 11, 2018 8.355 8.399 8.268 8.299 813,162 -0.06(-0.69%)
Sep 10, 2018 8.318 8.387 8.312 8.356 334,923 +0.08(+0.92%)
Sep 07, 2018 8.299 8.324 8.274 8.280 326,591 -0.04(-0.45%)
Sep 06, 2018 8.405 8.418 8.299 8.318 491,067 -0.07(-0.82%)
Sep 05, 2018 8.393 8.397 8.336 8.387 348,966 -0.01(-0.07%)
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.