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 (+0.54%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2015 5.289 5.322 5.253 5.257 695,104 -0.06(-1.04%)
Apr 29, 2015 5.289 5.317 5.285 5.313 419,099 -0.00(-0.09%)
Apr 28, 2015 5.289 5.326 5.252 5.317 465,506 +0.04(+0.70%)
Apr 27, 2015 5.331 5.340 5.276 5.280 526,976 -0.04(-0.78%)
Apr 24, 2015 5.317 5.322 5.289 5.322 388,542 +0.02(+0.35%)
Apr 23, 2015 5.289 5.326 5.276 5.303 467,056 +0.02(+0.44%)
Apr 22, 2015 5.271 5.289 5.248 5.280 403,602 +0.03(+0.53%)
Apr 21, 2015 5.280 5.289 5.239 5.252 467,430 -0.01(-0.18%)
Apr 20, 2015 5.276 5.299 5.257 5.262 499,167 +0.01(+0.18%)
Apr 17, 2015 5.280 5.280 5.202 5.252 619,712 -0.05(-0.96%)
Apr 16, 2015 5.276 5.331 5.266 5.303 882,276 +0.01(+0.26%)
Apr 15, 2015 5.243 5.313 5.236 5.289 1,096,529 +0.06(+1.06%)
Apr 14, 2015 5.202 5.243 5.200 5.234 546,160 +0.01(+0.18%)
Apr 13, 2015 5.188 5.239 5.183 5.225 732,687 +0.02(+0.35%)
Apr 10, 2015 5.174 5.211 5.169 5.206 534,990 +0.02(+0.36%)
Apr 09, 2015 5.179 5.202 5.160 5.188 473,623 +0.00(+0.09%)
Apr 08, 2015 5.188 5.202 5.142 5.183 766,101 +0.36(+7.52%)
Apr 07, 2015 4.825 4.855 4.816 4.821 787,935 +0.01(+0.27%)
Apr 06, 2015 4.773 4.833 4.773 4.808 777,867 +0.02(+0.36%)
Apr 02, 2015 4.773 4.791 4.791 4.791 436,567 +0.00(+0.00%)
Apr 01, 2015 4.812 4.821 4.765 4.791 532,997 -0.03(-0.58%)
Mar 31, 2015 4.808 4.833 4.803 4.818 618,909 -0.01(-0.22%)
Mar 30, 2015 4.808 4.855 4.795 4.829 424,715 +0.04(+0.89%)
Mar 27, 2015 4.761 4.799 4.761 4.786 445,436 -0.00(-0.09%)
Mar 26, 2015 4.791 4.812 4.756 4.791 433,741 -0.00(-0.09%)
Mar 25, 2015 4.851 4.863 4.795 4.795 662,933 -0.06(-1.15%)
Mar 24, 2015 4.868 4.885 4.842 4.851 653,360 -0.01(-0.26%)
Mar 23, 2015 4.876 4.919 4.851 4.863 795,739 -0.03(-0.53%)
Mar 20, 2015 4.872 4.928 4.869 4.889 490,536 +0.03(+0.53%)
Mar 19, 2015 4.885 4.923 4.856 4.863 1,110,605 -0.02(-0.44%)
Mar 18, 2015 4.812 4.911 4.799 4.885 1,093,448 +0.05(+1.06%)
Mar 17, 2015 4.825 4.851 4.819 4.833 886,696 -0.01(-0.26%)
Mar 16, 2015 4.880 4.889 4.829 4.846 1,030,544 +0.05(+0.98%)
Mar 13, 2015 4.816 4.829 4.756 4.799 457,631 -0.01(-0.27%)
Mar 12, 2015 4.778 4.833 4.761 4.812 613,850 +0.01(+0.27%)
Mar 11, 2015 4.825 4.863 4.786 4.799 650,810 -0.03(-0.62%)
Mar 10, 2015 4.880 4.889 4.816 4.829 863,130 -0.06(-1.31%)
Mar 09, 2015 4.859 4.906 4.846 4.893 774,595 +0.05(+1.08%)
Mar 06, 2015 4.862 4.905 4.831 4.841 804,959 -0.06(-1.30%)
Mar 05, 2015 4.879 4.905 4.875 4.905 510,738 +0.03(+0.61%)
Mar 04, 2015 4.888 4.893 4.849 4.875 629,410 -0.01(-0.17%)
Mar 03, 2015 4.909 4.922 4.888 4.883 629,015 -0.03(-0.61%)
Mar 02, 2015 4.900 4.922 4.900 4.913 736,212 +0.02(+0.43%)
Feb 27, 2015 4.879 4.906 4.879 4.892 576,817 +0.00(+0.09%)
Feb 26, 2015 4.909 4.917 4.877 4.888 724,116 -0.01(-0.17%)
Feb 25, 2015 4.862 4.917 4.845 4.896 1,597,038 +0.03(+0.52%)
Feb 24, 2015 4.832 4.874 4.832 4.871 676,753 +0.03(+0.61%)
Feb 23, 2015 4.832 4.851 4.820 4.841 598,922 +0.01(+0.18%)
Feb 20, 2015 4.794 4.849 4.786 4.832 872,305 +0.03(+0.53%)
Feb 19, 2015 4.841 4.866 4.794 4.807 1,129,646 -0.03(-0.70%)
Feb 18, 2015 4.871 4.879 4.798 4.841 863,752 -0.02(-0.44%)
Feb 17, 2015 4.871 4.896 4.849 4.862 929,548 -0.00(-0.09%)
Feb 13, 2015 4.879 4.866 4.866 4.866 1,139,027 +0.01(+0.26%)
Feb 12, 2015 4.824 4.862 4.824 4.854 813,554 +0.04(+0.88%)
Feb 11, 2015 4.828 4.849 4.807 4.811 747,770 -0.02(-0.35%)
Feb 10, 2015 4.781 4.840 4.773 4.828 474,798 +0.07(+1.43%)
Feb 09, 2015 4.743 4.790 4.743 4.760 654,026 +0.00(+0.09%)
Feb 06, 2015 4.803 4.837 4.741 4.756 607,573 -0.03(-0.69%)
Feb 05, 2015 4.751 4.810 4.751 4.789 810,225 +0.04(+0.80%)
Feb 04, 2015 4.751 4.801 4.747 4.751 563,357 -0.04(-0.88%)
Feb 03, 2015 4.688 4.793 4.688 4.793 450,564 +0.11(+2.43%)
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.