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 (%)
Mar 31, 2017 6.179 6.218 6.174 6.179 775,397 +0.01(+0.18%)
Mar 30, 2017 6.135 6.174 6.124 6.168 634,205 +0.04(+0.72%)
Mar 29, 2017 6.102 6.140 6.102 6.124 453,316 +0.03(+0.45%)
Mar 28, 2017 6.057 6.118 6.008 6.096 665,163 +0.03(+0.55%)
Mar 27, 2017 6.057 6.074 5.996 6.063 631,503 -0.01(-0.09%)
Mar 24, 2017 6.091 6.107 6.063 6.068 519,728 -0.01(-0.18%)
Mar 23, 2017 6.052 6.102 6.041 6.080 526,116 +0.02(+0.37%)
Mar 22, 2017 6.041 6.102 6.023 6.057 575,922 +0.03(+0.55%)
Mar 21, 2017 6.157 6.168 6.013 6.024 704,621 -0.11(-1.81%)
Mar 20, 2017 6.146 6.174 6.135 6.135 418,757 -0.02(-0.27%)
Mar 17, 2017 6.140 6.157 6.118 6.152 391,511 +0.03(+0.54%)
Mar 16, 2017 6.118 6.157 6.091 6.118 787,158 +0.00(+0.00%)
Mar 15, 2017 6.080 6.118 6.035 6.118 892,433 +0.09(+1.47%)
Mar 14, 2017 6.091 6.093 6.008 6.030 604,250 -0.08(-1.27%)
Mar 13, 2017 6.091 6.124 6.091 6.107 496,110 +0.01(+0.18%)
Mar 10, 2017 6.085 6.102 6.063 6.096 400,799 +0.04(+0.73%)
Mar 09, 2017 6.091 6.106 6.034 6.052 729,917 -0.05(-0.82%)
Mar 08, 2017 6.135 6.153 6.091 6.102 458,440 -0.03(-0.52%)
Mar 07, 2017 6.106 6.150 6.105 6.134 571,543 +0.02(+0.36%)
Mar 06, 2017 6.128 6.134 6.095 6.112 632,174 -0.04(-0.63%)
Mar 03, 2017 6.167 6.167 6.095 6.150 1,755,173 -0.02(-0.27%)
Mar 02, 2017 6.150 6.183 6.150 6.167 612,303 +0.01(+0.18%)
Mar 01, 2017 6.161 6.167 6.118 6.156 960,620 +0.05(+0.81%)
Feb 28, 2017 6.150 6.155 6.079 6.106 695,660 -0.05(-0.89%)
Feb 27, 2017 6.128 6.172 6.117 6.161 536,419 +0.03(+0.54%)
Feb 24, 2017 6.117 6.134 6.101 6.128 417,956 +0.01(+0.18%)
Feb 23, 2017 6.090 6.139 6.084 6.117 828,280 +0.04(+0.72%)
Feb 22, 2017 6.035 6.079 6.026 6.073 404,798 +0.03(+0.45%)
Feb 21, 2017 5.996 6.051 5.996 6.046 627,418 +0.05(+0.92%)
Feb 17, 2017 5.991 5.991 5.991 0 -0.06(-1.00%)
Feb 16, 2017 6.073 6.112 6.046 6.051 910,706 -0.03(-0.54%)
Feb 15, 2017 6.079 6.156 6.068 6.084 1,136,392 +0.02(+0.27%)
Feb 14, 2017 6.046 6.073 6.035 6.068 568,122 +0.01(+0.18%)
Feb 13, 2017 6.046 6.073 6.046 6.057 523,409 +0.00(+0.00%)
Feb 10, 2017 6.035 6.062 6.018 6.057 501,184 +0.04(+0.64%)
Feb 09, 2017 6.029 6.045 6.007 6.018 590,218 -0.01(-0.23%)
Feb 08, 2017 6.002 6.035 5.991 6.032 806,008 +0.03(+0.53%)
Feb 07, 2017 5.995 6.006 5.973 6.000 568,197 +0.03(+0.46%)
Feb 06, 2017 5.995 6.000 5.946 5.973 727,369 -0.03(-0.54%)
Feb 03, 2017 5.902 6.060 5.880 6.006 700,367 +0.14(+2.42%)
Feb 02, 2017 5.908 5.913 5.858 5.864 625,985 -0.03(-0.56%)
Feb 01, 2017 5.929 5.946 5.880 5.897 441,975 -0.03(-0.55%)
Jan 31, 2017 5.858 5.935 5.831 5.929 655,137 +0.07(+1.21%)
Jan 30, 2017 5.853 5.864 5.837 5.858 634,443 -0.01(-0.19%)
Jan 27, 2017 5.875 5.894 5.853 5.869 442,155 +0.02(+0.28%)
Jan 26, 2017 5.902 5.911 5.848 5.853 591,607 -0.06(-1.01%)
Jan 25, 2017 5.918 5.918 5.880 5.913 754,952 +0.02(+0.28%)
Jan 24, 2017 5.831 5.897 5.809 5.897 490,938 +0.07(+1.22%)
Jan 23, 2017 5.842 5.842 5.804 5.826 587,004 -0.02(-0.28%)
Jan 20, 2017 5.831 5.858 5.793 5.842 423,628 +0.02(+0.37%)
Jan 19, 2017 5.831 5.853 5.796 5.820 499,897 +0.00(+0.00%)
Jan 18, 2017 5.842 5.842 5.804 5.820 438,804 +0.00(+0.00%)
Jan 17, 2017 5.858 5.864 5.804 5.820 599,379 -0.05(-0.84%)
Jan 13, 2017 5.869 5.869 5.869 0 +0.04(+0.65%)
Jan 12, 2017 5.831 5.837 5.798 5.831 612,913 -0.01(-0.09%)
Jan 11, 2017 5.815 5.842 5.793 5.837 771,076 +0.04(+0.75%)
Jan 10, 2017 5.837 5.848 5.782 5.793 617,750 -0.02(-0.38%)
Jan 09, 2017 5.837 5.864 5.798 5.815 623,730 -0.01(-0.19%)
Jan 06, 2017 5.837 5.842 5.798 5.826 924,543 -0.01(-0.19%)
Jan 05, 2017 5.837 5.837 5.782 5.837 2,643,377 +0.01(+0.19%)
Jan 04, 2017 5.722 5.826 5.668 5.826 2,553,027 +0.10(+1.81%)
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.