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 )

16.75 +0.09 (+0.53%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 12, 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 29, 2019 8.158 8.165 8.109 8.138 384,407 +0.02(+0.24%)
Mar 28, 2019 8.112 8.132 8.092 8.119 366,431 +0.03(+0.32%)
Mar 27, 2019 8.086 8.119 8.033 8.092 404,576 +0.02(+0.24%)
Mar 26, 2019 8.033 8.119 8.033 8.073 379,730 +0.05(+0.57%)
Mar 25, 2019 8.079 8.079 7.994 8.027 338,182 -0.07(-0.89%)
Mar 22, 2019 8.257 8.263 8.079 8.099 371,771 -0.14(-1.75%)
Mar 21, 2019 8.158 8.270 8.145 8.244 446,555 +0.09(+1.05%)
Mar 20, 2019 8.217 8.217 8.119 8.158 621,110 -0.03(-0.40%)
Mar 19, 2019 8.184 8.230 8.152 8.191 474,328 +0.01(+0.16%)
Mar 18, 2019 8.119 8.178 8.119 8.178 334,568 +0.06(+0.73%)
Mar 15, 2019 8.099 8.119 8.061 8.119 410,440 +0.05(+0.65%)
Mar 14, 2019 8.027 8.073 8.015 8.066 370,782 +0.05(+0.66%)
Mar 13, 2019 7.994 8.060 7.981 8.014 610,284 +0.05(+0.58%)
Mar 12, 2019 7.981 8.020 7.922 7.968 514,037 -0.01(-0.08%)
Mar 11, 2019 7.876 7.987 7.876 7.974 390,042 +0.13(+1.70%)
Mar 08, 2019 7.841 7.861 7.815 7.841 627,734 -0.06(-0.74%)
Mar 07, 2019 7.952 7.952 7.848 7.900 516,719 -0.07(-0.90%)
Mar 06, 2019 8.076 8.115 7.952 7.972 612,673 -0.08(-1.05%)
Mar 05, 2019 8.063 8.109 8.037 8.056 418,904 -0.03(-0.32%)
Mar 04, 2019 8.115 8.148 8.030 8.083 371,083 -0.01(-0.16%)
Mar 01, 2019 8.109 8.122 8.076 8.096 450,374 +0.03(+0.32%)
Feb 28, 2019 8.089 8.102 8.050 8.070 309,771 -0.02(-0.24%)
Feb 27, 2019 8.089 8.102 7.998 8.089 410,322 +0.00(+0.00%)
Feb 26, 2019 8.128 8.141 8.056 8.089 398,946 +0.00(+0.00%)
Feb 25, 2019 8.030 8.122 8.012 8.089 482,710 +0.06(+0.73%)
Feb 22, 2019 8.004 8.063 7.985 8.030 372,654 +0.03(+0.33%)
Feb 21, 2019 8.043 8.043 7.965 8.004 488,755 -0.05(-0.57%)
Feb 20, 2019 8.043 8.056 7.972 8.050 716,320 +0.05(+0.65%)
Feb 19, 2019 7.939 7.998 7.923 7.998 485,081 +0.07(+0.82%)
Feb 15, 2019 7.887 7.978 7.887 7.933 399,327 +0.05(+0.66%)
Feb 14, 2019 7.848 7.900 7.815 7.880 326,915 +0.02(+0.25%)
Feb 13, 2019 7.906 7.917 7.841 7.861 417,499 -0.01(-0.17%)
Feb 12, 2019 7.867 7.913 7.848 7.874 370,400 +0.06(+0.75%)
Feb 11, 2019 7.841 7.850 7.789 7.815 336,136 +0.01(+0.10%)
Feb 08, 2019 7.781 7.826 7.723 7.807 380,626 -0.02(-0.25%)
Feb 07, 2019 7.859 7.871 7.749 7.826 535,566 -0.02(-0.25%)
Feb 06, 2019 7.800 7.865 7.775 7.846 553,405 +0.02(+0.25%)
Feb 05, 2019 7.768 7.833 7.768 7.826 354,862 +0.08(+1.09%)
Feb 04, 2019 7.703 7.775 7.671 7.742 490,408 +0.02(+0.25%)
Feb 01, 2019 7.645 7.736 7.638 7.723 385,719 +0.03(+0.42%)
Jan 31, 2019 7.703 7.742 7.626 7.690 716,490 -0.01(-0.08%)
Jan 30, 2019 7.554 7.703 7.528 7.697 665,513 +0.19(+2.50%)
Jan 29, 2019 7.574 7.574 7.464 7.509 553,428 -0.05(-0.60%)
Jan 28, 2019 7.548 7.554 7.451 7.554 411,178 -0.01(-0.17%)
Jan 25, 2019 7.548 7.600 7.535 7.567 272,890 +0.06(+0.78%)
Jan 24, 2019 7.541 7.551 7.489 7.509 371,414 +0.00(+0.00%)
Jan 23, 2019 7.548 7.580 7.431 7.509 429,201 +0.00(+0.00%)
Jan 22, 2019 7.567 7.638 7.451 7.509 664,831 -0.06(-0.77%)
Jan 18, 2019 7.593 7.626 7.535 7.567 913,904 +0.03(+0.34%)
Jan 17, 2019 7.464 7.548 7.431 7.541 394,650 +0.09(+1.22%)
Jan 16, 2019 7.418 7.470 7.412 7.451 505,252 +0.06(+0.79%)
Jan 15, 2019 7.243 7.392 7.237 7.392 393,201 +0.16(+2.24%)
Jan 14, 2019 7.321 7.321 7.204 7.230 638,914 -0.10(-1.41%)
Jan 11, 2019 7.315 7.347 7.266 7.334 766,037 +0.03(+0.44%)
Jan 10, 2019 7.315 7.360 7.250 7.302 764,424 -0.02(-0.27%)
Jan 09, 2019 7.302 7.366 7.250 7.321 503,314 +0.07(+0.98%)
Jan 08, 2019 7.198 7.319 7.140 7.250 549,078 +0.14(+1.91%)
Jan 07, 2019 6.965 7.153 6.958 7.114 619,046 +0.19(+2.71%)
Jan 04, 2019 6.770 6.945 6.738 6.926 676,051 +0.21(+3.09%)
Jan 03, 2019 6.848 6.848 6.719 6.719 787,413 -0.17(-2.45%)
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.