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 UNCHANGED
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 29, 2016 5.025 5.045 4.979 5.035 514,333 -0.01(-0.20%)
Apr 28, 2016 5.045 5.065 5.025 5.045 742,407 -0.02(-0.40%)
Apr 27, 2016 5.025 5.075 5.009 5.065 619,984 +0.02(+0.30%)
Apr 26, 2016 5.050 5.076 5.019 5.050 741,225 +0.01(+0.20%)
Apr 25, 2016 5.030 5.040 5.009 5.040 557,622 -0.01(-0.20%)
Apr 22, 2016 5.019 5.050 5.005 5.050 760,198 +0.03(+0.61%)
Apr 21, 2016 5.040 5.045 4.994 5.019 736,124 -0.01(-0.10%)
Apr 20, 2016 4.994 5.045 4.984 5.025 398,221 +0.02(+0.41%)
Apr 19, 2016 5.014 5.019 4.974 5.004 568,228 -0.01(-0.20%)
Apr 18, 2016 4.917 5.019 4.915 5.014 976,349 +0.07(+1.44%)
Apr 15, 2016 4.948 4.989 4.923 4.943 850,068 +0.00(+0.00%)
Apr 14, 2016 4.907 4.943 4.877 4.943 542,276 +0.04(+0.83%)
Apr 13, 2016 4.836 4.902 4.836 4.902 516,940 +0.07(+1.37%)
Apr 12, 2016 4.805 4.836 4.795 4.836 427,770 +0.03(+0.64%)
Apr 11, 2016 4.805 4.836 4.785 4.805 520,253 +0.02(+0.43%)
Apr 08, 2016 4.820 4.820 4.764 4.785 377,428 +0.02(+0.35%)
Apr 07, 2016 4.793 4.793 4.753 4.768 374,003 -0.07(-1.36%)
Apr 06, 2016 4.758 4.834 4.753 4.834 458,056 +0.06(+1.27%)
Apr 05, 2016 4.773 4.778 4.743 4.773 479,172 -0.05(-1.05%)
Apr 04, 2016 4.844 4.849 4.804 4.824 612,138 -0.04(-0.83%)
Apr 01, 2016 4.758 4.869 4.758 4.864 473,344 +0.06(+1.16%)
Mar 31, 2016 4.814 4.834 4.793 4.809 541,975 +0.01(+0.21%)
Mar 30, 2016 4.778 4.829 4.778 4.799 511,377 +0.03(+0.53%)
Mar 29, 2016 4.682 4.773 4.682 4.773 554,284 +0.06(+1.29%)
Mar 28, 2016 4.723 4.748 4.702 4.713 491,707 -0.02(-0.32%)
Mar 24, 2016 4.748 4.728 4.728 4.728 405,424 -0.05(-0.95%)
Mar 23, 2016 4.804 4.804 4.758 4.773 536,090 -0.03(-0.58%)
Mar 22, 2016 4.773 4.811 4.758 4.801 487,783 +0.01(+0.26%)
Mar 21, 2016 4.768 4.793 4.753 4.788 439,644 +0.01(+0.21%)
Mar 18, 2016 4.758 4.783 4.748 4.778 599,927 +0.03(+0.53%)
Mar 17, 2016 4.697 4.763 4.687 4.753 676,788 +0.04(+0.75%)
Mar 16, 2016 4.687 4.733 4.683 4.718 1,008,688 +0.03(+0.65%)
Mar 15, 2016 4.682 4.713 4.657 4.687 1,115,728 +0.01(+0.11%)
Mar 14, 2016 4.667 4.718 4.637 4.682 464,381 -0.01(-0.11%)
Mar 11, 2016 4.622 4.692 4.611 4.687 777,515 +0.10(+2.09%)
Mar 10, 2016 4.591 4.627 4.531 4.591 727,962 +0.01(+0.22%)
Mar 09, 2016 4.591 4.611 4.571 4.581 639,212 +0.00(+0.00%)
Mar 08, 2016 4.617 4.627 4.556 4.581 605,109 -0.03(-0.63%)
Mar 07, 2016 4.600 4.650 4.590 4.610 668,418 +0.00(+0.00%)
Mar 04, 2016 4.560 4.630 4.554 4.610 649,235 +0.04(+0.88%)
Mar 03, 2016 4.550 4.570 4.510 4.570 693,441 +0.02(+0.44%)
Mar 02, 2016 4.490 4.555 4.465 4.550 606,266 +0.07(+1.45%)
Mar 01, 2016 4.390 4.505 4.380 4.485 700,409 +0.11(+2.40%)
Feb 29, 2016 4.410 4.445 4.380 4.380 373,773 -0.03(-0.68%)
Feb 26, 2016 4.420 4.440 4.390 4.410 572,200 +0.01(+0.11%)
Feb 25, 2016 4.365 4.410 4.340 4.405 621,213 +0.06(+1.27%)
Feb 24, 2016 4.249 4.350 4.235 4.350 493,506 +0.04(+0.93%)
Feb 23, 2016 4.385 4.400 4.295 4.310 656,171 -0.08(-1.71%)
Feb 22, 2016 4.360 4.400 4.355 4.385 527,048 +0.08(+1.86%)
Feb 19, 2016 4.305 4.340 4.269 4.305 517,794 -0.04(-0.81%)
Feb 18, 2016 4.345 4.360 4.320 4.340 590,110 +0.01(+0.23%)
Feb 17, 2016 4.264 4.355 4.251 4.330 1,115,142 +0.09(+2.01%)
Feb 16, 2016 4.239 4.269 4.189 4.244 1,318,053 +0.08(+1.93%)
Feb 12, 2016 4.079 4.164 4.164 4.164 868,675 +0.11(+2.59%)
Feb 11, 2016 4.019 4.082 3.999 4.059 894,400 -0.05(-1.22%)
Feb 10, 2016 4.149 4.219 4.109 4.109 631,181 -0.02(-0.49%)
Feb 09, 2016 4.124 4.194 4.099 4.129 778,686 -0.07(-1.55%)
Feb 08, 2016 4.229 4.231 4.124 4.194 721,954 -0.09(-2.19%)
Feb 05, 2016 4.323 4.333 4.234 4.288 738,190 -0.06(-1.48%)
Feb 04, 2016 4.363 4.412 4.323 4.353 664,734 -0.01(-0.23%)
Feb 03, 2016 4.392 4.392 4.273 4.363 560,783 +0.00(+0.11%)
Feb 02, 2016 4.422 4.432 4.333 4.358 867,592 -0.10(-2.34%)
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.