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: 2:11 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 30, 2018 7.386 7.386 7.277 7.301 513,758 -0.05(-0.75%)
Apr 27, 2018 7.344 7.363 7.292 7.356 442,716 +0.07(+0.96%)
Apr 26, 2018 7.252 7.319 7.246 7.286 381,221 +0.06(+0.89%)
Apr 25, 2018 7.234 7.240 7.167 7.222 534,494 -0.01(-0.08%)
Apr 24, 2018 7.325 7.338 7.204 7.228 643,492 -0.07(-1.00%)
Apr 23, 2018 7.319 7.332 7.277 7.301 597,993 +0.01(+0.08%)
Apr 20, 2018 7.368 7.368 7.271 7.295 728,760 -0.02(-0.25%)
Apr 19, 2018 7.295 7.319 7.222 7.313 499,383 -0.01(-0.08%)
Apr 18, 2018 7.405 7.411 7.295 7.319 1,084,148 -0.05(-0.74%)
Apr 17, 2018 7.362 7.399 7.307 7.374 467,377 +0.08(+1.09%)
Apr 16, 2018 7.289 7.295 7.243 7.295 310,504 +0.06(+0.84%)
Apr 13, 2018 7.252 7.289 7.207 7.234 353,658 -0.01(-0.08%)
Apr 12, 2018 7.252 7.289 7.197 7.240 369,110 +0.03(+0.44%)
Apr 11, 2018 7.172 7.250 7.172 7.208 447,263 +0.01(+0.08%)
Apr 10, 2018 7.178 7.232 7.154 7.202 504,755 +0.11(+1.54%)
Apr 09, 2018 7.105 7.184 7.087 7.093 414,557 -0.01(-0.09%)
Apr 06, 2018 7.178 7.208 7.020 7.099 550,840 -0.10(-1.35%)
Apr 05, 2018 7.178 7.208 7.105 7.196 456,705 +0.07(+0.93%)
Apr 04, 2018 6.936 7.132 6.905 7.129 965,729 +0.08(+1.20%)
Apr 03, 2018 7.026 7.057 6.960 7.045 520,094 +0.07(+0.95%)
Apr 02, 2018 7.160 7.174 6.887 6.978 629,626 -0.19(-2.62%)
Mar 29, 2018 7.166 7.166 7.166 0 +0.12(+1.63%)
Mar 28, 2018 7.135 7.141 7.038 7.051 414,094 -0.05(-0.68%)
Mar 27, 2018 7.202 7.244 7.045 7.099 519,270 -0.08(-1.18%)
Mar 26, 2018 7.160 7.202 7.069 7.184 713,823 +0.13(+1.80%)
Mar 23, 2018 7.214 7.244 7.045 7.057 767,925 -0.15(-2.10%)
Mar 22, 2018 7.347 7.347 7.197 7.208 900,562 -0.16(-2.14%)
Mar 21, 2018 7.366 7.420 7.342 7.366 732,196 +0.02(+0.25%)
Mar 20, 2018 7.372 7.384 7.329 7.347 1,037,282 +0.01(+0.08%)
Mar 19, 2018 7.420 7.420 7.269 7.341 551,038 -0.08(-1.14%)
Mar 16, 2018 7.432 7.444 7.405 7.426 475,809 +0.01(+0.08%)
Mar 15, 2018 7.414 7.432 7.353 7.420 588,600 +0.04(+0.49%)
Mar 14, 2018 7.462 7.466 7.372 7.384 597,983 -0.06(-0.81%)
Mar 13, 2018 7.547 7.547 7.426 7.444 483,143 -0.04(-0.57%)
Mar 12, 2018 7.535 7.535 7.465 7.487 453,816 -0.01(-0.16%)
Mar 09, 2018 7.408 7.511 7.384 7.499 987,054 +0.16(+2.17%)
Mar 08, 2018 7.340 7.364 7.304 7.340 493,548 +0.01(+0.16%)
Mar 07, 2018 7.201 7.328 7.195 7.328 1,051,545 +0.08(+1.16%)
Mar 06, 2018 7.316 7.322 7.207 7.244 445,701 -0.01(-0.17%)
Mar 05, 2018 7.183 7.280 7.136 7.256 672,799 +0.05(+0.75%)
Mar 02, 2018 7.111 7.207 7.057 7.201 337,834 +0.04(+0.59%)
Mar 01, 2018 7.244 7.286 7.099 7.159 501,835 -0.08(-1.16%)
Feb 28, 2018 7.310 7.346 7.244 7.244 564,747 -0.07(-0.99%)
Feb 27, 2018 7.430 7.452 7.316 7.316 558,841 -0.09(-1.22%)
Feb 26, 2018 7.346 7.418 7.346 7.406 372,963 +0.08(+1.15%)
Feb 23, 2018 7.256 7.340 7.244 7.322 310,640 +0.09(+1.25%)
Feb 22, 2018 7.298 7.304 7.183 7.232 505,128 -0.03(-0.41%)
Feb 21, 2018 7.286 7.363 7.260 7.262 645,310 -0.02(-0.25%)
Feb 20, 2018 7.298 7.340 7.262 7.280 780,055 -0.04(-0.49%)
Feb 16, 2018 7.316 7.316 7.316 0 +0.05(+0.75%)
Feb 15, 2018 7.220 7.285 7.202 7.262 542,282 +0.06(+0.84%)
Feb 14, 2018 7.075 7.201 7.057 7.201 589,772 +0.10(+1.44%)
Feb 13, 2018 7.027 7.105 6.997 7.099 533,491 +0.05(+0.77%)
Feb 12, 2018 6.949 7.081 6.949 7.045 527,311 +0.12(+1.74%)
Feb 09, 2018 7.027 7.063 6.739 6.925 1,164,120 +0.01(+0.11%)
Feb 08, 2018 7.210 6.917 6.917 1,039,035 -0.26(-3.58%)
Feb 07, 2018 7.108 7.240 7.108 7.174 737,701 +0.05(+0.67%)
Feb 06, 2018 6.732 7.138 6.571 7.126 1,808,924 +0.19(+2.67%)
Feb 05, 2018 7.305 7.305 6.893 6.941 3,381,769 -0.39(-5.30%)
Feb 02, 2018 7.479 7.485 7.347 7.329 949,208 -0.18(-2.39%)
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.