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 (%)
Jul 31, 2018 7.981 8.043 7.962 8.012 412,149 +0.02(+0.31%)
Jul 30, 2018 8.067 8.068 7.968 7.987 413,413 -0.04(-0.54%)
Jul 27, 2018 8.092 8.117 8.018 8.030 462,806 -0.06(-0.76%)
Jul 26, 2018 8.073 8.123 8.068 8.092 368,496 +0.01(+0.15%)
Jul 25, 2018 8.067 8.104 8.058 8.080 523,364 -0.01(-0.08%)
Jul 24, 2018 8.098 8.160 8.068 8.086 494,410 +0.02(+0.31%)
Jul 23, 2018 8.098 8.098 8.049 8.061 358,090 -0.03(-0.38%)
Jul 20, 2018 8.080 8.154 8.073 8.092 737,313 -0.01(-0.15%)
Jul 19, 2018 8.067 8.104 8.043 8.104 519,620 +0.01(+0.15%)
Jul 18, 2018 8.024 8.098 8.021 8.092 525,944 +0.07(+0.85%)
Jul 17, 2018 7.944 8.043 7.925 8.024 401,952 +0.05(+0.62%)
Jul 16, 2018 8.030 8.030 7.962 7.975 228,379 -0.04(-0.46%)
Jul 13, 2018 8.073 8.073 7.999 8.012 339,869 -0.04(-0.46%)
Jul 12, 2018 7.981 8.067 7.913 8.049 913,030 +0.11(+1.34%)
Jul 11, 2018 7.961 7.979 7.936 7.942 378,818 -0.04(-0.46%)
Jul 10, 2018 7.918 7.979 7.899 7.979 303,397 +0.08(+1.01%)
Jul 09, 2018 7.832 7.916 7.832 7.899 433,426 +0.08(+1.02%)
Jul 06, 2018 7.801 7.825 7.764 7.819 368,954 +0.04(+0.55%)
Jul 05, 2018 7.764 7.776 7.715 7.776 462,649 +0.05(+0.64%)
Jul 03, 2018 7.727 7.727 7.727 0 -0.05(-0.63%)
Jul 02, 2018 7.782 7.801 7.746 7.776 300,815 -0.01(-0.08%)
Jun 29, 2018 7.739 7.807 7.732 7.782 432,782 +0.08(+1.04%)
Jun 28, 2018 7.696 7.774 7.690 7.703 415,267 -0.01(-0.16%)
Jun 27, 2018 7.819 7.887 7.703 7.715 423,141 -0.09(-1.18%)
Jun 26, 2018 7.807 7.841 7.776 7.807 438,105 +0.03(+0.39%)
Jun 25, 2018 7.948 7.948 7.761 7.776 590,686 -0.19(-2.39%)
Jun 22, 2018 7.973 7.985 7.963 7.967 502,747 +0.04(+0.47%)
Jun 21, 2018 7.918 7.936 7.881 7.930 503,268 +0.01(+0.12%)
Jun 20, 2018 7.942 7.985 7.893 7.921 678,023 -0.00(-0.04%)
Jun 19, 2018 7.850 7.936 7.819 7.924 604,039 +0.04(+0.55%)
Jun 18, 2018 7.887 7.905 7.844 7.881 563,721 -0.05(-0.62%)
Jun 15, 2018 7.973 7.911 7.930 484,686 -0.07(-0.84%)
Jun 14, 2018 7.954 8.028 7.933 7.997 613,366 +0.08(+1.01%)
Jun 13, 2018 7.985 8.004 7.911 7.918 504,311 -0.07(-0.85%)
Jun 12, 2018 7.942 7.985 7.918 7.985 441,134 +0.06(+0.70%)
Jun 11, 2018 7.930 7.967 7.911 7.930 610,856 +0.04(+0.45%)
Jun 08, 2018 7.837 7.895 7.818 7.895 374,916 +0.05(+0.58%)
Jun 07, 2018 7.849 7.885 7.831 7.849 436,689 +0.01(+0.16%)
Jun 06, 2018 7.843 7.866 7.800 7.837 566,979 +0.04(+0.55%)
Jun 05, 2018 7.769 7.800 7.733 7.794 437,748 +0.06(+0.79%)
Jun 04, 2018 7.702 7.739 7.660 7.733 445,576 +0.07(+0.88%)
Jun 01, 2018 7.660 7.699 7.635 7.666 454,791 +0.06(+0.80%)
May 31, 2018 7.647 7.660 7.592 7.605 485,719 -0.02(-0.24%)
May 30, 2018 7.599 7.666 7.599 7.623 369,777 +0.05(+0.64%)
May 29, 2018 7.617 7.617 7.525 7.574 523,796 -0.04(-0.56%)
May 25, 2018 7.617 7.617 7.617 0 +0.00(+0.00%)
May 24, 2018 7.605 7.635 7.574 7.617 481,764 +0.01(+0.16%)
May 23, 2018 7.556 7.605 7.556 7.605 518,765 +0.00(+0.00%)
May 22, 2018 7.586 7.635 7.580 7.605 649,547 +0.02(+0.24%)
May 21, 2018 7.586 7.623 7.568 7.586 708,747 +0.05(+0.65%)
May 18, 2018 7.489 7.537 7.483 7.537 393,145 +0.05(+0.65%)
May 17, 2018 7.495 7.531 7.470 7.489 320,575 -0.01(-0.08%)
May 16, 2018 7.434 7.501 7.412 7.495 373,736 +0.06(+0.82%)
May 15, 2018 7.446 7.458 7.391 7.434 299,352 -0.02(-0.33%)
May 14, 2018 7.507 7.525 7.444 7.458 403,053 +0.01(+0.16%)
May 11, 2018 7.495 7.519 7.434 7.446 446,396 -0.00(-0.06%)
May 10, 2018 7.414 7.463 7.408 7.451 376,669 +0.05(+0.66%)
May 09, 2018 7.317 7.402 7.281 7.402 627,599 +0.11(+1.50%)
May 08, 2018 7.305 7.323 7.229 7.293 539,594 +0.00(+0.00%)
May 07, 2018 7.250 7.317 7.232 7.293 390,935 +0.05(+0.67%)
May 04, 2018 7.166 7.269 7.117 7.244 401,193 +0.06(+0.84%)
May 03, 2018 7.202 7.202 7.099 7.184 495,069 -0.01(-0.08%)
May 02, 2018 7.226 7.238 7.190 7.190 561,627 -0.08(-1.08%)
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.