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, 2020 9.734 9.734 9.587 9.726 321,843 +0.05(+0.53%)
Jul 30, 2020 9.682 9.719 9.587 9.675 270,258 -0.04(-0.38%)
Jul 29, 2020 9.690 9.734 9.668 9.712 298,476 +0.06(+0.61%)
Jul 28, 2020 9.668 9.726 9.653 9.653 250,759 -0.04(-0.45%)
Jul 27, 2020 9.697 9.741 9.646 9.697 215,092 +0.04(+0.46%)
Jul 24, 2020 9.624 9.675 9.558 9.653 251,990 -0.04(-0.45%)
Jul 23, 2020 9.814 9.814 9.602 9.697 390,887 -0.12(-1.19%)
Jul 22, 2020 9.770 9.822 9.734 9.814 468,011 +0.04(+0.37%)
Jul 21, 2020 9.770 9.822 9.748 9.778 387,041 +0.02(+0.23%)
Jul 20, 2020 9.675 9.770 9.587 9.756 770,011 +0.16(+1.68%)
Jul 17, 2020 9.551 9.617 9.529 9.595 354,996 +0.06(+0.61%)
Jul 16, 2020 9.463 9.565 9.433 9.536 347,528 +0.01(+0.15%)
Jul 15, 2020 9.507 9.565 9.455 9.521 350,318 +0.09(+0.93%)
Jul 14, 2020 9.206 9.446 9.199 9.433 370,728 +0.11(+1.18%)
Jul 13, 2020 9.507 9.573 9.287 9.323 510,802 -0.11(-1.17%)
Jul 10, 2020 9.338 9.433 9.265 9.433 240,802 +0.13(+1.44%)
Jul 09, 2020 9.387 9.423 9.219 9.299 380,633 -0.09(-0.93%)
Jul 08, 2020 9.336 9.387 9.263 9.387 297,784 +0.12(+1.26%)
Jul 07, 2020 9.329 9.380 9.263 9.270 500,945 -0.04(-0.39%)
Jul 06, 2020 9.234 9.321 9.176 9.307 367,423 +0.17(+1.91%)
Jul 02, 2020 9.088 9.241 9.088 9.132 333,947 +0.06(+0.64%)
Jul 01, 2020 9.045 9.125 9.045 9.074 237,103 +0.03(+0.32%)
Jun 30, 2020 8.863 9.045 8.815 9.045 401,224 +0.20(+2.22%)
Jun 29, 2020 8.856 8.914 8.746 8.848 272,720 +0.02(+0.25%)
Jun 26, 2020 9.023 9.039 8.776 8.827 359,508 -0.20(-2.18%)
Jun 25, 2020 8.994 9.029 8.858 9.023 383,258 +0.04(+0.40%)
Jun 24, 2020 9.190 9.190 8.856 8.987 446,745 -0.20(-2.14%)
Jun 23, 2020 9.118 9.249 9.118 9.183 360,292 +0.07(+0.80%)
Jun 22, 2020 9.030 9.161 9.010 9.110 510,542 +0.02(+0.24%)
Jun 19, 2020 9.183 9.241 9.008 9.088 611,824 +0.02(+0.24%)
Jun 18, 2020 9.045 9.074 8.950 9.067 316,044 +0.01(+0.08%)
Jun 17, 2020 9.125 9.154 9.023 9.059 305,673 -0.01(-0.08%)
Jun 16, 2020 9.103 9.154 8.987 9.067 401,966 +0.19(+2.13%)
Jun 15, 2020 8.550 8.921 8.514 8.877 434,989 +0.14(+1.58%)
Jun 12, 2020 9.023 9.052 8.295 8.739 982,602 -0.02(-0.25%)
Jun 11, 2020 9.234 9.234 8.746 8.761 889,635 -0.62(-6.58%)
Jun 10, 2020 9.363 9.443 9.255 9.378 392,510 +0.01(+0.15%)
Jun 09, 2020 9.399 9.399 9.298 9.363 472,911 -0.07(-0.77%)
Jun 08, 2020 9.363 9.450 9.248 9.436 542,045 +0.20(+2.11%)
Jun 05, 2020 9.089 9.356 9.089 9.240 373,992 +0.21(+2.32%)
Jun 04, 2020 9.024 9.082 8.966 9.031 361,716 -0.02(-0.24%)
Jun 03, 2020 8.944 9.074 8.937 9.053 419,244 +0.19(+2.12%)
Jun 02, 2020 8.872 8.959 8.785 8.865 447,199 +0.03(+0.33%)
Jun 01, 2020 8.800 8.850 8.742 8.836 417,584 +0.07(+0.82%)
May 29, 2020 8.727 8.764 8.634 8.764 368,732 +0.03(+0.33%)
May 28, 2020 8.742 8.814 8.684 8.735 462,386 +0.07(+0.83%)
May 27, 2020 8.655 8.670 8.518 8.662 392,216 +0.09(+1.10%)
May 26, 2020 8.576 8.634 8.536 8.569 325,106 +0.17(+1.98%)
May 22, 2020 8.366 8.424 8.330 8.402 271,289 +0.03(+0.35%)
May 21, 2020 8.417 8.453 8.316 8.373 518,010 -0.02(-0.26%)
May 20, 2020 8.366 8.453 8.294 8.395 653,352 +0.21(+2.56%)
May 19, 2020 8.150 8.261 8.128 8.186 443,586 +0.04(+0.44%)
May 18, 2020 8.092 8.186 8.027 8.150 531,109 +0.25(+3.11%)
May 15, 2020 7.752 7.904 7.723 7.904 388,664 +0.12(+1.48%)
May 14, 2020 7.622 7.882 7.492 7.788 741,063 +0.02(+0.28%)
May 13, 2020 7.940 7.998 7.673 7.767 826,370 -0.25(-3.07%)
May 12, 2020 8.316 8.316 7.998 8.012 660,001 -0.27(-3.21%)
May 11, 2020 8.120 8.299 8.099 8.278 383,988 +0.11(+1.32%)
May 08, 2020 8.149 8.185 8.077 8.170 515,566 +0.11(+1.42%)
May 07, 2020 8.013 8.070 7.955 8.056 483,637 +0.11(+1.44%)
May 06, 2020 8.063 8.093 7.898 7.941 508,055 -0.05(-0.63%)
May 05, 2020 7.912 8.084 7.912 7.991 447,163 +0.15(+1.92%)
May 04, 2020 7.884 7.884 7.396 7.841 726,628 -0.07(-0.91%)
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.