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 )

16.23 +0.04 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2016 5.549 5.559 5.522 5.536 344,490 -0.01(-0.14%)
Aug 30, 2016 5.559 5.575 5.522 5.544 569,915 -0.02(-0.28%)
Aug 29, 2016 5.580 5.607 5.538 5.559 521,624 -0.02(-0.38%)
Aug 26, 2016 5.559 5.599 5.549 5.580 517,736 +0.01(+0.19%)
Aug 25, 2016 5.544 5.570 5.537 5.570 348,222 +0.03(+0.48%)
Aug 24, 2016 5.559 5.565 5.522 5.544 392,635 -0.03(-0.47%)
Aug 23, 2016 5.591 5.607 5.544 5.570 453,815 +0.01(+0.09%)
Aug 22, 2016 5.586 5.602 5.559 5.565 411,910 -0.03(-0.47%)
Aug 19, 2016 5.575 5.628 5.544 5.591 360,973 +0.02(+0.28%)
Aug 18, 2016 5.533 5.617 5.517 5.575 634,164 +0.03(+0.47%)
Aug 17, 2016 5.538 5.570 5.480 5.549 642,695 +0.00(+0.00%)
Aug 16, 2016 5.544 5.565 5.512 5.549 665,765 -0.02(-0.28%)
Aug 15, 2016 5.570 5.617 5.512 5.565 956,185 +0.03(+0.57%)
Aug 12, 2016 5.554 5.570 5.501 5.533 794,654 -0.02(-0.28%)
Aug 11, 2016 5.538 5.570 5.533 5.549 441,116 +0.01(+0.19%)
Aug 10, 2016 5.491 5.549 5.480 5.538 648,817 +0.03(+0.57%)
Aug 09, 2016 5.475 5.512 5.475 5.507 484,298 +0.05(+0.97%)
Aug 08, 2016 5.522 5.529 5.454 5.454 660,806 -0.04(-0.74%)
Aug 05, 2016 5.490 5.516 5.453 5.495 600,384 +0.00(+0.00%)
Aug 04, 2016 5.442 5.500 5.416 5.495 616,348 +0.04(+0.67%)
Aug 03, 2016 5.437 5.458 5.416 5.458 431,121 +0.01(+0.19%)
Aug 02, 2016 5.479 5.490 5.416 5.448 550,051 -0.04(-0.76%)
Aug 01, 2016 5.479 5.494 5.448 5.490 504,371 +0.01(+0.19%)
Jul 29, 2016 5.458 5.479 5.437 5.479 463,276 +0.03(+0.58%)
Jul 28, 2016 5.442 5.458 5.411 5.448 372,241 -0.02(-0.29%)
Jul 27, 2016 5.505 5.516 5.427 5.463 642,651 -0.02(-0.29%)
Jul 26, 2016 5.490 5.500 5.463 5.479 625,724 -0.02(-0.38%)
Jul 25, 2016 5.479 5.516 5.463 5.500 660,851 +0.01(+0.19%)
Jul 22, 2016 5.463 5.495 5.463 5.490 508,407 +0.01(+0.10%)
Jul 21, 2016 5.437 5.490 5.432 5.484 791,035 +0.04(+0.67%)
Jul 20, 2016 5.427 5.474 5.401 5.448 903,831 +0.03(+0.58%)
Jul 19, 2016 5.369 5.432 5.369 5.416 539,607 +0.03(+0.58%)
Jul 18, 2016 5.395 5.442 5.364 5.385 958,567 -0.01(-0.10%)
Jul 15, 2016 5.395 5.422 5.348 5.390 1,010,517 +0.04(+0.78%)
Jul 14, 2016 5.354 5.375 5.317 5.348 1,011,328 +0.02(+0.39%)
Jul 13, 2016 5.338 5.369 5.317 5.327 854,553 -0.03(-0.49%)
Jul 12, 2016 5.317 5.375 5.307 5.354 617,516 +0.07(+1.29%)
Jul 11, 2016 5.296 5.322 5.265 5.286 432,018 +0.00(+0.00%)
Jul 08, 2016 5.280 5.291 5.244 5.286 621,464 +0.05(+1.02%)
Jul 07, 2016 5.222 5.242 5.211 5.232 819,674 +0.07(+1.41%)
Jul 05, 2016 5.180 5.180 5.134 5.159 613,385 -0.02(-0.40%)
Jul 01, 2016 5.113 5.180 5.180 5.180 362,750 +0.06(+1.11%)
Jun 30, 2016 5.118 5.144 5.092 5.123 799,980 +0.02(+0.41%)
Jun 29, 2016 5.045 5.115 5.045 5.102 634,822 +0.08(+1.55%)
Jun 28, 2016 4.957 5.035 4.947 5.025 671,392 +0.10(+2.11%)
Jun 27, 2016 5.045 5.056 4.911 4.921 935,729 -0.17(-3.36%)
Jun 24, 2016 5.025 5.136 5.004 5.092 1,046,633 -0.08(-1.50%)
Jun 23, 2016 5.191 5.206 5.159 5.170 444,788 +0.03(+0.50%)
Jun 22, 2016 5.154 5.170 5.134 5.144 470,329 -0.02(-0.40%)
Jun 21, 2016 5.159 5.185 5.134 5.165 355,946 +0.01(+0.10%)
Jun 20, 2016 5.185 5.211 5.149 5.159 472,958 +0.01(+0.20%)
Jun 17, 2016 5.139 5.159 5.108 5.149 429,237 +0.01(+0.20%)
Jun 16, 2016 5.113 5.139 5.071 5.139 828,081 +0.01(+0.10%)
Jun 15, 2016 5.092 5.206 5.084 5.134 1,007,801 +0.06(+1.23%)
Jun 14, 2016 5.102 5.123 5.066 5.071 483,049 -0.05(-0.91%)
Jun 13, 2016 5.108 5.134 5.108 5.118 467,114 -0.01(-0.10%)
Jun 10, 2016 5.165 5.185 5.113 5.123 722,898 -0.09(-1.79%)
Jun 09, 2016 5.206 5.227 5.170 5.216 642,569 +0.02(+0.30%)
Jun 08, 2016 5.227 5.237 5.191 5.201 531,005 -0.00(-0.07%)
Jun 07, 2016 5.174 5.205 5.164 5.205 538,405 +0.03(+0.50%)
Jun 06, 2016 5.164 5.200 5.148 5.179 633,427 +0.02(+0.40%)
Jun 03, 2016 5.143 5.167 5.092 5.159 633,882 +0.00(+0.00%)
Jun 02, 2016 5.138 5.179 5.132 5.159 429,066 -0.01(-0.20%)
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.