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 )

17.09 -0.10 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 28, 2017 6.352 6.380 6.333 6.380 504,350 +0.03(+0.52%)
Apr 27, 2017 6.330 6.369 6.330 6.347 624,404 +0.01(+0.09%)
Apr 26, 2017 6.330 6.352 6.308 6.341 581,175 +0.03(+0.44%)
Apr 25, 2017 6.280 6.322 6.280 6.314 512,249 +0.05(+0.80%)
Apr 24, 2017 6.297 6.302 6.247 6.264 669,985 +0.00(+0.00%)
Apr 21, 2017 6.242 6.264 6.214 6.264 436,436 +0.03(+0.44%)
Apr 20, 2017 6.181 6.247 6.181 6.236 550,449 +0.06(+0.90%)
Apr 19, 2017 6.208 6.236 6.175 6.181 587,425 -0.01(-0.18%)
Apr 18, 2017 6.170 6.208 6.170 6.192 690,323 -0.02(-0.27%)
Apr 17, 2017 6.153 6.219 6.148 6.208 914,565 +0.06(+0.99%)
Apr 13, 2017 6.114 6.148 6.103 6.148 533,159 +0.02(+0.36%)
Apr 12, 2017 6.170 6.189 6.125 6.125 562,658 -0.05(-0.81%)
Apr 11, 2017 6.197 6.201 6.153 6.175 347,737 -0.02(-0.36%)
Apr 10, 2017 6.186 6.225 6.170 6.197 540,735 +0.01(+0.09%)
Apr 07, 2017 6.159 6.197 6.142 6.192 614,875 +0.05(+0.75%)
Apr 06, 2017 6.124 6.151 6.097 6.146 662,574 +0.03(+0.45%)
Apr 05, 2017 6.118 6.168 6.107 6.118 588,122 +0.01(+0.18%)
Apr 04, 2017 6.124 6.157 6.107 6.107 538,587 -0.02(-0.36%)
Apr 03, 2017 6.140 6.151 6.091 6.129 473,798 +0.00(+0.00%)
Mar 31, 2017 6.129 6.168 6.124 6.129 781,701 +0.01(+0.18%)
Mar 30, 2017 6.085 6.124 6.075 6.118 639,361 +0.04(+0.72%)
Mar 29, 2017 6.052 6.091 6.052 6.074 457,001 +0.03(+0.45%)
Mar 28, 2017 6.009 6.069 5.959 6.047 670,571 +0.03(+0.55%)
Mar 27, 2017 6.009 6.025 5.948 6.014 636,637 -0.01(-0.09%)
Mar 24, 2017 6.042 6.058 6.014 6.020 523,954 -0.01(-0.18%)
Mar 23, 2017 6.003 6.052 5.992 6.031 530,394 +0.02(+0.37%)
Mar 22, 2017 5.992 6.052 5.974 6.009 580,604 +0.03(+0.55%)
Mar 21, 2017 6.107 6.118 5.965 5.976 710,350 -0.11(-1.81%)
Mar 20, 2017 6.096 6.124 6.085 6.085 422,162 -0.02(-0.27%)
Mar 17, 2017 6.091 6.108 6.069 6.102 394,694 +0.03(+0.54%)
Mar 16, 2017 6.069 6.107 6.042 6.069 793,558 +0.00(+0.00%)
Mar 15, 2017 6.031 6.069 5.987 6.069 899,689 +0.09(+1.47%)
Mar 14, 2017 6.042 6.043 5.959 5.981 609,162 -0.08(-1.27%)
Mar 13, 2017 6.042 6.074 6.042 6.058 500,144 +0.01(+0.18%)
Mar 10, 2017 6.036 6.052 6.014 6.047 404,058 +0.04(+0.73%)
Mar 09, 2017 6.042 6.057 5.986 6.003 735,851 -0.05(-0.82%)
Mar 08, 2017 6.085 6.104 6.042 6.052 462,167 -0.03(-0.51%)
Mar 07, 2017 6.057 6.100 6.055 6.084 576,215 +0.02(+0.36%)
Mar 06, 2017 6.078 6.084 6.046 6.062 637,342 -0.04(-0.63%)
Mar 03, 2017 6.117 6.117 6.046 6.100 1,769,522 -0.02(-0.27%)
Mar 02, 2017 6.100 6.133 6.100 6.117 617,309 +0.01(+0.18%)
Mar 01, 2017 6.111 6.117 6.069 6.106 968,474 +0.05(+0.81%)
Feb 28, 2017 6.100 6.105 6.029 6.057 701,348 -0.05(-0.89%)
Feb 27, 2017 6.078 6.122 6.067 6.111 540,804 +0.03(+0.54%)
Feb 24, 2017 6.067 6.084 6.051 6.078 421,373 +0.01(+0.18%)
Feb 23, 2017 6.040 6.089 6.035 6.067 835,052 +0.04(+0.72%)
Feb 22, 2017 5.986 6.029 5.977 6.024 408,107 +0.03(+0.45%)
Feb 21, 2017 5.948 6.002 5.948 5.997 632,547 +0.05(+0.92%)
Feb 17, 2017 5.942 5.942 5.942 0 -0.06(-1.00%)
Feb 16, 2017 6.024 6.062 5.997 6.002 918,151 -0.03(-0.54%)
Feb 15, 2017 6.029 6.106 6.018 6.035 1,145,682 +0.02(+0.27%)
Feb 14, 2017 5.997 6.024 5.986 6.018 572,767 +0.01(+0.18%)
Feb 13, 2017 5.997 6.024 5.997 6.007 527,689 +0.00(+0.00%)
Feb 10, 2017 5.986 6.013 5.969 6.007 505,282 +0.04(+0.64%)
Feb 09, 2017 5.980 5.996 5.958 5.969 595,043 -0.01(-0.23%)
Feb 08, 2017 5.953 5.986 5.942 5.983 812,597 +0.03(+0.53%)
Feb 07, 2017 5.946 5.957 5.924 5.951 572,869 +0.03(+0.46%)
Feb 06, 2017 5.946 5.951 5.897 5.924 733,350 -0.03(-0.54%)
Feb 03, 2017 5.854 6.011 5.832 5.957 706,126 +0.14(+2.42%)
Feb 02, 2017 5.859 5.865 5.811 5.816 631,132 -0.03(-0.56%)
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.