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 )

16.23 +0.04 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2019 9.179 9.235 9.162 9.193 88,763 -0.01(-0.15%)
Nov 27, 2019 9.200 9.235 9.179 9.207 193,862 +0.00(+0.00%)
Nov 26, 2019 9.172 9.221 9.118 9.207 236,543 +0.03(+0.38%)
Nov 25, 2019 9.172 9.200 9.124 9.172 326,912 -0.01(-0.15%)
Nov 22, 2019 9.158 9.200 9.103 9.186 313,417 +0.05(+0.53%)
Nov 21, 2019 9.172 9.219 9.103 9.138 284,880 -0.03(-0.30%)
Nov 20, 2019 9.179 9.214 9.131 9.165 694,062 -0.01(-0.15%)
Nov 19, 2019 9.186 9.200 9.145 9.179 295,686 +0.00(+0.00%)
Nov 18, 2019 9.124 9.179 9.103 9.179 408,839 +0.06(+0.68%)
Nov 15, 2019 9.089 9.138 9.082 9.117 317,320 +0.01(+0.15%)
Nov 14, 2019 9.062 9.117 9.041 9.103 328,676 +0.06(+0.61%)
Nov 13, 2019 8.999 9.069 8.999 9.048 411,225 -0.02(-0.27%)
Nov 12, 2019 9.138 9.158 9.027 9.072 480,105 -0.07(-0.79%)
Nov 11, 2019 9.131 9.165 9.096 9.145 297,506 -0.02(-0.23%)
Nov 08, 2019 9.062 9.165 9.062 9.165 209,764 +0.10(+1.09%)
Nov 07, 2019 9.074 9.108 9.012 9.067 321,025 +0.01(+0.15%)
Nov 06, 2019 9.046 9.060 8.936 9.053 221,871 +0.01(+0.08%)
Nov 05, 2019 9.032 9.067 9.012 9.046 283,007 +0.03(+0.30%)
Nov 04, 2019 9.005 9.067 8.977 9.019 301,719 +0.05(+0.54%)
Nov 01, 2019 8.991 9.005 8.902 8.971 391,910 +0.02(+0.23%)
Oct 31, 2019 8.957 8.959 8.874 8.950 270,887 -0.01(-0.08%)
Oct 30, 2019 8.922 8.971 8.867 8.957 228,327 +0.04(+0.46%)
Oct 29, 2019 8.916 8.964 8.895 8.916 230,511 +0.01(+0.08%)
Oct 28, 2019 8.957 8.984 8.888 8.909 380,279 -0.06(-0.69%)
Oct 25, 2019 8.909 8.971 8.902 8.971 288,768 +0.07(+0.77%)
Oct 24, 2019 8.902 8.957 8.867 8.902 323,824 +0.02(+0.23%)
Oct 23, 2019 8.847 8.881 8.820 8.881 305,330 +0.05(+0.54%)
Oct 22, 2019 8.867 8.905 8.819 8.833 415,840 -0.03(-0.31%)
Oct 21, 2019 8.826 8.861 8.778 8.861 499,590 +0.06(+0.70%)
Oct 18, 2019 8.764 8.812 8.716 8.799 299,678 +0.03(+0.31%)
Oct 17, 2019 8.723 8.785 8.705 8.771 371,616 +0.08(+0.87%)
Oct 16, 2019 8.689 8.709 8.634 8.696 334,831 +0.01(+0.08%)
Oct 15, 2019 8.648 8.715 8.648 8.689 469,214 +0.05(+0.56%)
Oct 14, 2019 8.668 8.682 8.593 8.641 317,483 -0.01(-0.16%)
Oct 11, 2019 8.648 8.714 8.633 8.654 304,334 +0.07(+0.82%)
Oct 10, 2019 8.550 8.618 8.529 8.584 271,646 +0.05(+0.64%)
Oct 09, 2019 8.529 8.604 8.509 8.529 471,141 +0.05(+0.56%)
Oct 08, 2019 8.536 8.557 8.447 8.482 419,102 -0.08(-0.88%)
Oct 07, 2019 8.577 8.591 8.509 8.557 371,144 -0.02(-0.24%)
Oct 04, 2019 8.488 8.584 8.468 8.577 505,644 +0.12(+1.37%)
Oct 03, 2019 8.434 8.461 8.270 8.461 558,166 +0.02(+0.24%)
Oct 02, 2019 8.563 8.618 8.359 8.441 520,165 -0.18(-2.06%)
Oct 01, 2019 8.686 8.718 8.563 8.618 340,200 -0.07(-0.79%)
Sep 30, 2019 8.659 8.700 8.639 8.686 414,868 +0.02(+0.24%)
Sep 27, 2019 8.707 8.714 8.625 8.666 214,236 -0.04(-0.47%)
Sep 26, 2019 8.727 8.768 8.632 8.707 334,835 -0.04(-0.47%)
Sep 25, 2019 8.721 8.755 8.632 8.748 316,589 +0.02(+0.23%)
Sep 24, 2019 8.857 8.871 8.700 8.727 340,638 -0.06(-0.70%)
Sep 23, 2019 8.802 8.809 8.727 8.789 384,335 -0.02(-0.27%)
Sep 20, 2019 8.891 8.909 8.796 8.813 610,492 -0.04(-0.42%)
Sep 19, 2019 8.837 8.891 8.809 8.850 388,164 +0.05(+0.62%)
Sep 18, 2019 8.768 8.837 8.727 8.796 390,532 +0.01(+0.16%)
Sep 17, 2019 8.775 8.905 8.768 8.782 206,013 +0.00(+0.00%)
Sep 16, 2019 8.809 8.824 8.755 8.782 289,826 -0.06(-0.69%)
Sep 13, 2019 8.864 8.871 8.791 8.843 268,124 +0.02(+0.17%)
Sep 12, 2019 8.794 8.845 8.753 8.828 408,541 +0.06(+0.70%)
Sep 11, 2019 8.726 8.777 8.706 8.767 235,268 +0.05(+0.62%)
Sep 10, 2019 8.706 8.720 8.618 8.713 330,761 -0.02(-0.23%)
Sep 09, 2019 8.753 8.754 8.692 8.733 402,040 +0.00(+0.00%)
Sep 06, 2019 8.720 8.760 8.665 8.733 383,163 +0.01(+0.16%)
Sep 05, 2019 8.618 8.909 8.618 8.720 308,920 +0.11(+1.26%)
Sep 04, 2019 8.570 8.618 8.550 8.611 341,712 +0.09(+1.12%)
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.