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 +0.09 (+0.54%)
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 (%)
Aug 30, 2019 8.573 8.619 8.508 8.546 459,665 +0.01(+0.08%)
Aug 29, 2019 8.484 8.573 8.478 8.539 334,576 +0.12(+1.37%)
Aug 28, 2019 8.362 8.457 8.349 8.423 319,315 +0.03(+0.40%)
Aug 27, 2019 8.518 8.518 8.362 8.389 550,228 -0.07(-0.88%)
Aug 26, 2019 8.464 8.478 8.410 8.464 234,712 +0.03(+0.32%)
Aug 23, 2019 8.573 8.598 8.410 8.437 446,847 -0.15(-1.74%)
Aug 22, 2019 8.607 8.635 8.539 8.586 213,410 +0.01(+0.08%)
Aug 21, 2019 8.559 8.641 8.532 8.579 304,068 +0.06(+0.72%)
Aug 20, 2019 8.573 8.627 8.498 8.518 700,984 -0.03(-0.32%)
Aug 19, 2019 8.498 8.600 8.498 8.546 363,925 +0.09(+1.04%)
Aug 16, 2019 8.383 8.498 8.382 8.457 330,016 +0.13(+1.55%)
Aug 15, 2019 8.355 8.389 8.281 8.328 523,544 -0.03(-0.32%)
Aug 14, 2019 8.539 8.542 8.315 8.355 517,982 -0.25(-2.92%)
Aug 13, 2019 8.464 8.620 8.464 8.607 332,019 +0.14(+1.60%)
Aug 12, 2019 8.532 8.571 8.450 8.471 301,319 -0.09(-1.03%)
Aug 09, 2019 8.641 8.641 8.512 8.559 232,042 -0.07(-0.77%)
Aug 08, 2019 8.484 8.666 8.463 8.625 372,526 +0.18(+2.08%)
Aug 07, 2019 8.436 8.511 8.295 8.450 520,294 -0.03(-0.40%)
Aug 06, 2019 8.517 8.547 8.376 8.484 481,829 +0.06(+0.72%)
Aug 05, 2019 8.558 8.598 8.342 8.423 743,737 -0.25(-2.88%)
Aug 02, 2019 8.706 8.740 8.538 8.672 552,659 -0.07(-0.77%)
Aug 01, 2019 8.828 8.875 8.713 8.740 489,539 -0.09(-0.99%)
Jul 31, 2019 8.895 8.895 8.774 8.828 827,963 -0.01(-0.15%)
Jul 30, 2019 8.794 8.841 8.753 8.841 305,795 +0.02(+0.23%)
Jul 29, 2019 8.814 8.835 8.747 8.821 304,431 +0.00(+0.00%)
Jul 26, 2019 8.780 8.848 8.747 8.821 822,538 +0.06(+0.69%)
Jul 25, 2019 8.807 8.816 8.753 8.760 536,266 -0.10(-1.14%)
Jul 24, 2019 8.814 8.861 8.767 8.861 355,123 +0.04(+0.46%)
Jul 23, 2019 8.794 8.831 8.740 8.821 374,767 +0.04(+0.46%)
Jul 22, 2019 8.713 8.794 8.632 8.780 740,767 +0.07(+0.77%)
Jul 19, 2019 8.780 8.801 8.713 8.713 572,529 -0.05(-0.54%)
Jul 18, 2019 8.693 8.760 8.693 8.760 463,069 +0.02(+0.23%)
Jul 17, 2019 8.774 8.780 8.720 8.740 351,450 -0.05(-0.54%)
Jul 16, 2019 8.814 8.821 8.747 8.787 378,263 -0.01(-0.15%)
Jul 15, 2019 8.787 8.821 8.747 8.801 344,780 +0.03(+0.31%)
Jul 12, 2019 8.801 8.801 8.733 8.774 302,650 -0.01(-0.15%)
Jul 11, 2019 8.794 8.814 8.726 8.787 537,710 +0.04(+0.48%)
Jul 10, 2019 8.705 8.752 8.665 8.745 500,529 +0.09(+1.08%)
Jul 09, 2019 8.658 8.658 8.611 8.651 318,706 +0.05(+0.55%)
Jul 08, 2019 8.618 8.628 8.577 8.604 468,291 -0.05(-0.62%)
Jul 05, 2019 8.678 8.711 8.551 8.658 274,282 -0.06(-0.66%)
Jul 03, 2019 8.658 8.732 8.604 8.715 260,254 +0.08(+0.90%)
Jul 02, 2019 8.624 8.651 8.564 8.638 413,842 +0.01(+0.16%)
Jul 01, 2019 8.651 8.691 8.577 8.624 333,845 +0.07(+0.86%)
Jun 28, 2019 8.531 8.618 8.484 8.551 282,937 +0.05(+0.55%)
Jun 27, 2019 8.490 8.517 8.457 8.504 250,702 +0.05(+0.55%)
Jun 26, 2019 8.450 8.537 8.430 8.457 254,769 +0.03(+0.32%)
Jun 25, 2019 8.531 8.548 8.417 8.430 275,258 -0.09(-1.10%)
Jun 24, 2019 8.564 8.591 8.490 8.524 290,761 -0.01(-0.16%)
Jun 21, 2019 8.544 8.618 8.537 8.537 418,437 -0.01(-0.16%)
Jun 20, 2019 8.537 8.557 8.457 8.551 469,586 +0.09(+1.11%)
Jun 19, 2019 8.410 8.504 8.377 8.457 285,707 +0.05(+0.56%)
Jun 18, 2019 8.376 8.436 8.364 8.410 440,610 +0.08(+0.97%)
Jun 17, 2019 8.329 8.364 8.276 8.329 339,710 +0.00(+0.00%)
Jun 14, 2019 8.343 8.357 8.283 8.329 228,170 -0.01(-0.16%)
Jun 13, 2019 8.343 8.383 8.329 8.343 338,878 +0.02(+0.18%)
Jun 12, 2019 8.341 8.374 8.295 8.328 333,450 -0.01(-0.08%)
Jun 11, 2019 8.321 8.394 8.312 8.334 393,554 +0.04(+0.48%)
Jun 10, 2019 8.228 8.334 8.208 8.295 396,382 +0.10(+1.22%)
Jun 07, 2019 8.168 8.275 8.148 8.195 516,453 +0.03(+0.33%)
Jun 06, 2019 8.148 8.181 8.108 8.168 286,009 +0.03(+0.33%)
Jun 05, 2019 8.095 8.155 8.048 8.141 362,108 +0.09(+1.07%)
Jun 04, 2019 7.948 8.065 7.928 8.055 426,965 +0.18(+2.28%)
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.