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 )

16.34 +0.08 (+0.49%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 29, 2016 5.460 5.481 5.439 5.481 463,144 +0.03(+0.58%)
Jul 28, 2016 5.444 5.460 5.413 5.449 372,135 -0.02(-0.29%)
Jul 27, 2016 5.507 5.517 5.428 5.465 642,468 -0.02(-0.29%)
Jul 26, 2016 5.491 5.502 5.465 5.481 625,545 -0.02(-0.38%)
Jul 25, 2016 5.481 5.517 5.465 5.502 660,663 +0.01(+0.19%)
Jul 22, 2016 5.465 5.496 5.465 5.491 508,262 +0.01(+0.10%)
Jul 21, 2016 5.439 5.491 5.434 5.486 790,810 +0.04(+0.67%)
Jul 20, 2016 5.428 5.475 5.402 5.449 903,573 +0.03(+0.58%)
Jul 19, 2016 5.371 5.434 5.371 5.418 539,453 +0.03(+0.58%)
Jul 18, 2016 5.397 5.444 5.366 5.387 958,294 -0.01(-0.10%)
Jul 15, 2016 5.397 5.423 5.350 5.392 1,010,229 +0.04(+0.78%)
Jul 14, 2016 5.355 5.376 5.319 5.350 1,011,039 +0.02(+0.39%)
Jul 13, 2016 5.339 5.371 5.319 5.329 854,309 -0.03(-0.49%)
Jul 12, 2016 5.319 5.376 5.308 5.355 617,340 +0.07(+1.29%)
Jul 11, 2016 5.298 5.324 5.266 5.287 431,895 +0.00(+0.00%)
Jul 08, 2016 5.282 5.292 5.245 5.287 621,287 +0.05(+1.02%)
Jul 07, 2016 5.223 5.244 5.213 5.234 819,440 +0.07(+1.41%)
Jul 05, 2016 5.182 5.182 5.135 5.161 613,210 -0.02(-0.40%)
Jul 01, 2016 5.114 5.182 5.182 5.182 362,646 +0.06(+1.11%)
Jun 30, 2016 5.119 5.145 5.093 5.125 799,752 +0.02(+0.41%)
Jun 29, 2016 5.047 5.117 5.047 5.104 634,641 +0.08(+1.55%)
Jun 28, 2016 4.959 5.036 4.948 5.026 671,200 +0.10(+2.11%)
Jun 27, 2016 5.047 5.057 4.912 4.922 935,462 -0.17(-3.36%)
Jun 24, 2016 5.026 5.137 5.005 5.093 1,046,334 -0.08(-1.50%)
Jun 23, 2016 5.192 5.208 5.161 5.171 444,661 +0.03(+0.50%)
Jun 22, 2016 5.156 5.171 5.135 5.145 470,195 -0.02(-0.40%)
Jun 21, 2016 5.161 5.187 5.135 5.166 355,844 +0.01(+0.10%)
Jun 20, 2016 5.187 5.213 5.151 5.161 472,822 +0.01(+0.20%)
Jun 17, 2016 5.140 5.161 5.109 5.151 429,114 +0.01(+0.20%)
Jun 16, 2016 5.114 5.140 5.073 5.140 827,844 +0.01(+0.10%)
Jun 15, 2016 5.093 5.208 5.086 5.135 1,007,513 +0.06(+1.23%)
Jun 14, 2016 5.104 5.125 5.068 5.073 482,911 -0.05(-0.91%)
Jun 13, 2016 5.109 5.135 5.109 5.119 466,981 -0.01(-0.10%)
Jun 10, 2016 5.166 5.187 5.114 5.125 722,692 -0.09(-1.79%)
Jun 09, 2016 5.208 5.228 5.171 5.218 642,385 +0.02(+0.30%)
Jun 08, 2016 5.228 5.239 5.192 5.202 530,854 -0.00(-0.07%)
Jun 07, 2016 5.175 5.206 5.165 5.206 538,251 +0.03(+0.50%)
Jun 06, 2016 5.165 5.201 5.150 5.181 633,246 +0.02(+0.40%)
Jun 03, 2016 5.145 5.168 5.093 5.160 633,701 +0.00(+0.00%)
Jun 02, 2016 5.139 5.181 5.134 5.160 428,944 -0.01(-0.20%)
Jun 01, 2016 5.093 5.170 5.093 5.170 657,689 +0.06(+1.11%)
May 31, 2016 5.119 5.129 5.109 5.114 458,134 -0.01(-0.10%)
May 27, 2016 5.098 5.119 5.119 5.119 555,924 +0.01(+0.20%)
May 26, 2016 5.067 5.109 5.062 5.109 540,885 +0.03(+0.61%)
May 25, 2016 5.021 5.083 5.016 5.078 590,724 +0.06(+1.13%)
May 24, 2016 4.965 5.026 4.954 5.021 666,057 +0.07(+1.35%)
May 23, 2016 4.959 5.001 4.939 4.954 566,393 -0.01(-0.10%)
May 20, 2016 5.011 5.036 4.949 4.959 874,459 -0.05(-0.92%)
May 19, 2016 5.011 5.026 4.970 5.006 499,290 -0.02(-0.31%)
May 18, 2016 4.995 5.031 4.990 5.021 405,624 +0.02(+0.41%)
May 17, 2016 5.026 5.037 4.980 5.001 839,096 -0.03(-0.51%)
May 16, 2016 5.006 5.073 5.001 5.026 1,128,575 +0.04(+0.72%)
May 13, 2016 5.006 5.010 4.975 4.990 681,322 -0.01(-0.10%)
May 12, 2016 5.021 5.037 4.990 4.995 480,639 -0.01(-0.21%)
May 11, 2016 4.995 5.037 4.990 5.006 505,790 -0.01(-0.10%)
May 10, 2016 4.980 5.047 4.971 5.011 785,917 +0.03(+0.62%)
May 09, 2016 4.954 5.001 4.954 4.980 456,452 +0.01(+0.13%)
May 06, 2016 4.928 4.989 4.907 4.974 571,498 +0.02(+0.31%)
May 05, 2016 4.984 5.004 4.928 4.958 799,123 -0.03(-0.51%)
May 04, 2016 4.963 4.999 4.953 4.984 632,507 -0.01(-0.10%)
May 03, 2016 4.989 5.019 4.943 4.989 582,580 -0.05(-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.