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 (%)
Dec 29, 2017 7.170 7.170 7.170 0 -0.01(-0.08%)
Dec 28, 2017 7.182 7.199 7.158 7.176 669,970 +0.01(+0.10%)
Dec 27, 2017 7.145 7.174 7.132 7.168 497,584 +0.04(+0.50%)
Dec 26, 2017 7.186 7.186 7.111 7.133 933,534 -0.08(-1.06%)
Dec 22, 2017 7.192 7.215 7.189 7.210 441,258 +0.02(+0.33%)
Dec 21, 2017 7.198 7.215 7.171 7.186 665,995 -0.03(-0.41%)
Dec 20, 2017 7.204 7.221 7.186 7.215 467,962 -0.01(-0.08%)
Dec 19, 2017 7.268 7.280 7.192 7.221 503,789 -0.03(-0.41%)
Dec 18, 2017 7.204 7.274 7.199 7.251 542,120 +0.07(+0.99%)
Dec 15, 2017 7.115 7.210 7.115 7.180 971,850 +0.06(+0.83%)
Dec 14, 2017 7.145 7.156 7.109 7.121 501,582 -0.03(-0.41%)
Dec 13, 2017 7.145 7.168 7.133 7.151 498,590 +0.02(+0.25%)
Dec 12, 2017 7.180 7.180 7.103 7.133 477,012 -0.01(-0.17%)
Dec 11, 2017 7.133 7.186 7.133 7.145 338,517 +0.01(+0.10%)
Dec 08, 2017 7.120 7.143 7.096 7.137 289,826 +0.03(+0.41%)
Dec 07, 2017 7.096 7.126 7.079 7.108 355,545 +0.00(+0.00%)
Dec 06, 2017 7.108 7.143 7.085 7.108 376,446 -0.01(-0.08%)
Dec 05, 2017 7.167 7.178 7.102 7.114 378,579 -0.04(-0.57%)
Dec 04, 2017 7.155 7.157 7.137 7.155 422,205 +0.01(+0.08%)
Dec 01, 2017 7.055 7.190 7.055 7.149 336,180 +0.00(+0.00%)
Nov 30, 2017 7.172 7.213 7.137 7.149 691,208 -0.02(-0.25%)
Nov 29, 2017 7.126 7.172 7.111 7.167 468,648 +0.04(+0.49%)
Nov 28, 2017 7.096 7.131 7.079 7.131 524,740 +0.03(+0.41%)
Nov 27, 2017 7.137 7.137 7.090 7.102 335,907 -0.04(-0.49%)
Nov 24, 2017 7.102 7.143 7.096 7.137 175,711 +0.04(+0.49%)
Nov 22, 2017 7.114 7.120 7.096 7.102 362,182 +0.01(+0.08%)
Nov 21, 2017 7.090 7.114 7.067 7.096 381,684 +0.05(+0.75%)
Nov 20, 2017 7.026 7.067 7.020 7.044 454,439 +0.02(+0.33%)
Nov 17, 2017 7.032 7.038 6.962 7.020 316,015 +0.03(+0.42%)
Nov 16, 2017 6.927 7.020 6.904 6.991 653,528 +0.08(+1.10%)
Nov 15, 2017 6.968 6.968 6.839 6.915 909,945 -0.02(-0.25%)
Nov 14, 2017 6.985 7.003 6.896 6.932 807,367 -0.08(-1.17%)
Nov 13, 2017 7.102 7.116 7.003 7.014 652,448 -0.09(-1.32%)
Nov 10, 2017 7.108 7.131 7.079 7.108 407,816 -0.02(-0.33%)
Nov 09, 2017 7.149 7.155 7.067 7.131 490,346 -0.05(-0.71%)
Nov 08, 2017 7.223 7.223 7.159 7.183 373,232 -0.02(-0.24%)
Nov 07, 2017 7.235 7.235 7.171 7.200 515,258 -0.03(-0.48%)
Nov 06, 2017 7.206 7.235 7.125 7.235 402,522 +0.03(+0.48%)
Nov 03, 2017 7.200 7.212 7.165 7.200 449,066 +0.02(+0.24%)
Nov 02, 2017 7.165 7.194 7.151 7.183 415,677 -0.01(-0.16%)
Nov 01, 2017 7.200 7.223 7.177 7.194 318,618 +0.02(+0.32%)
Oct 31, 2017 7.154 7.189 7.154 7.171 454,759 +0.02(+0.24%)
Oct 30, 2017 7.154 7.194 7.148 7.154 354,091 -0.01(-0.08%)
Oct 27, 2017 7.130 7.189 7.125 7.159 448,444 +0.05(+0.74%)
Oct 26, 2017 7.171 7.181 7.090 7.107 503,520 -0.03(-0.48%)
Oct 25, 2017 7.206 7.212 7.110 7.141 661,185 -0.06(-0.90%)
Oct 24, 2017 7.171 7.218 7.159 7.206 653,444 +0.05(+0.65%)
Oct 23, 2017 7.247 7.270 7.154 7.159 661,640 -0.08(-1.12%)
Oct 20, 2017 7.223 7.258 7.218 7.241 571,653 +0.05(+0.65%)
Oct 19, 2017 7.194 7.212 7.153 7.194 602,852 +0.01(+0.16%)
Oct 18, 2017 7.200 7.206 7.136 7.183 451,343 +0.01(+0.08%)
Oct 17, 2017 7.142 7.212 7.113 7.177 743,359 +0.02(+0.24%)
Oct 16, 2017 7.189 7.200 7.130 7.159 807,183 +0.01(+0.08%)
Oct 13, 2017 7.148 7.165 7.141 7.154 371,848 +0.01(+0.08%)
Oct 12, 2017 7.136 7.177 7.130 7.148 518,934 +0.02(+0.33%)
Oct 11, 2017 7.136 7.170 7.101 7.125 559,414 -0.01(-0.16%)
Oct 10, 2017 7.142 7.171 7.130 7.136 540,451 +0.01(+0.10%)
Oct 09, 2017 7.123 7.175 7.106 7.129 375,230 -0.02(-0.24%)
Oct 06, 2017 7.152 7.153 7.106 7.146 482,222 +0.03(+0.41%)
Oct 05, 2017 7.083 7.135 7.071 7.117 386,119 +0.05(+0.65%)
Oct 04, 2017 7.031 7.077 7.028 7.071 583,354 +0.01(+0.16%)
Oct 03, 2017 7.077 7.083 7.036 7.060 432,904 +0.01(+0.16%)
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.