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 )

16.35 +0.09 (+0.55%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 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 6.445 6.473 6.425 6.473 497,108 +0.03(+0.52%)
Apr 27, 2017 6.422 6.462 6.422 6.439 615,439 +0.01(+0.09%)
Apr 26, 2017 6.422 6.445 6.400 6.434 572,831 +0.03(+0.44%)
Apr 25, 2017 6.372 6.414 6.372 6.405 504,894 +0.05(+0.79%)
Apr 24, 2017 6.389 6.394 6.338 6.355 660,365 +0.00(+0.00%)
Apr 21, 2017 6.332 6.355 6.304 6.355 430,169 +0.03(+0.44%)
Apr 20, 2017 6.271 6.338 6.271 6.327 542,545 +0.06(+0.90%)
Apr 19, 2017 6.299 6.327 6.265 6.271 578,991 -0.01(-0.18%)
Apr 18, 2017 6.260 6.299 6.260 6.282 680,412 -0.02(-0.27%)
Apr 17, 2017 6.243 6.310 6.237 6.299 901,434 +0.06(+0.99%)
Apr 13, 2017 6.203 6.237 6.192 6.237 525,504 +0.02(+0.36%)
Apr 12, 2017 6.260 6.279 6.215 6.215 554,580 -0.05(-0.81%)
Apr 11, 2017 6.288 6.291 6.243 6.265 342,744 -0.02(-0.36%)
Apr 10, 2017 6.276 6.316 6.260 6.288 532,971 +0.01(+0.09%)
Apr 07, 2017 6.248 6.288 6.231 6.282 606,047 +0.05(+0.74%)
Apr 06, 2017 6.213 6.241 6.186 6.236 653,032 +0.03(+0.45%)
Apr 05, 2017 6.208 6.258 6.197 6.208 579,652 +0.01(+0.18%)
Apr 04, 2017 6.213 6.247 6.197 6.197 530,830 -0.02(-0.36%)
Apr 03, 2017 6.230 6.241 6.180 6.219 466,974 +0.00(+0.00%)
Mar 31, 2017 6.219 6.258 6.213 6.219 770,443 +0.01(+0.18%)
Mar 30, 2017 6.174 6.213 6.163 6.208 630,153 +0.04(+0.72%)
Mar 29, 2017 6.141 6.180 6.141 6.163 450,420 +0.03(+0.45%)
Mar 28, 2017 6.096 6.158 6.046 6.135 660,913 +0.03(+0.55%)
Mar 27, 2017 6.096 6.113 6.035 6.102 627,469 -0.01(-0.09%)
Mar 24, 2017 6.130 6.146 6.102 6.107 516,408 -0.01(-0.18%)
Mar 23, 2017 6.091 6.141 6.080 6.119 522,755 +0.02(+0.37%)
Mar 22, 2017 6.080 6.141 6.061 6.096 572,243 +0.03(+0.55%)
Mar 21, 2017 6.197 6.208 6.052 6.063 700,120 -0.11(-1.81%)
Mar 20, 2017 6.186 6.213 6.174 6.174 416,082 -0.02(-0.27%)
Mar 17, 2017 6.180 6.197 6.158 6.191 389,010 +0.03(+0.54%)
Mar 16, 2017 6.158 6.197 6.130 6.158 782,129 +0.00(+0.00%)
Mar 15, 2017 6.119 6.158 6.074 6.158 886,732 +0.09(+1.47%)
Mar 14, 2017 6.130 6.132 6.046 6.068 600,390 -0.08(-1.27%)
Mar 13, 2017 6.130 6.163 6.130 6.146 492,941 +0.01(+0.18%)
Mar 10, 2017 6.124 6.141 6.102 6.135 398,239 +0.04(+0.73%)
Mar 09, 2017 6.130 6.145 6.073 6.091 725,254 -0.05(-0.82%)
Mar 08, 2017 6.174 6.193 6.130 6.141 455,511 -0.03(-0.52%)
Mar 07, 2017 6.145 6.190 6.144 6.173 567,891 +0.02(+0.36%)
Mar 06, 2017 6.167 6.173 6.134 6.151 628,135 -0.04(-0.63%)
Mar 03, 2017 6.206 6.206 6.134 6.190 1,743,960 -0.02(-0.27%)
Mar 02, 2017 6.190 6.223 6.190 6.206 608,392 +0.01(+0.18%)
Mar 01, 2017 6.201 6.206 6.158 6.195 954,483 +0.05(+0.81%)
Feb 28, 2017 6.190 6.195 6.118 6.145 691,216 -0.06(-0.89%)
Feb 27, 2017 6.167 6.212 6.156 6.201 532,992 +0.03(+0.54%)
Feb 24, 2017 6.156 6.173 6.140 6.167 415,286 +0.01(+0.18%)
Feb 23, 2017 6.129 6.178 6.123 6.156 822,989 +0.04(+0.72%)
Feb 22, 2017 6.073 6.118 6.065 6.112 402,212 +0.03(+0.45%)
Feb 21, 2017 6.035 6.090 6.035 6.084 623,410 +0.06(+0.92%)
Feb 17, 2017 6.029 6.029 6.029 0 -0.06(-1.00%)
Feb 16, 2017 6.112 6.151 6.084 6.090 904,888 -0.03(-0.54%)
Feb 15, 2017 6.118 6.195 6.107 6.123 1,129,132 +0.02(+0.27%)
Feb 14, 2017 6.084 6.112 6.073 6.107 564,493 +0.01(+0.18%)
Feb 13, 2017 6.084 6.112 6.084 6.096 520,066 +0.00(+0.00%)
Feb 10, 2017 6.073 6.101 6.057 6.096 497,982 +0.04(+0.64%)
Feb 09, 2017 6.068 6.084 6.046 6.057 586,447 -0.01(-0.23%)
Feb 08, 2017 6.040 6.073 6.029 6.071 800,859 +0.03(+0.53%)
Feb 07, 2017 6.033 6.044 6.011 6.039 564,567 +0.03(+0.46%)
Feb 06, 2017 6.033 6.039 5.984 6.011 722,723 -0.03(-0.54%)
Feb 03, 2017 5.940 6.099 5.918 6.044 695,893 +0.14(+2.42%)
Feb 02, 2017 5.946 5.951 5.896 5.902 621,986 -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.