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 )

16.28 +0.01 (+0.06%)
Streaming Delayed Price Updated: 2:15 PM EDT, Jun 4, 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 (%)
Jan 30, 2015 4.688 4.725 4.675 4.675 419,074 -0.05(-1.16%)
Jan 29, 2015 4.683 4.739 4.666 4.730 638,978 +0.02(+0.45%)
Jan 28, 2015 4.747 4.767 4.700 4.709 459,188 -0.03(-0.62%)
Jan 27, 2015 4.700 4.768 4.683 4.738 665,039 -0.01(-0.27%)
Jan 26, 2015 4.785 4.797 4.751 4.751 677,212 -0.05(-0.97%)
Jan 23, 2015 4.789 4.835 4.759 4.797 531,955 -0.02(-0.44%)
Jan 22, 2015 4.755 4.823 4.717 4.818 803,555 +0.08(+1.78%)
Jan 21, 2015 4.738 4.759 4.712 4.734 782,170 -0.02(-0.36%)
Jan 20, 2015 4.726 4.763 4.696 4.751 528,673 +0.03(+0.54%)
Jan 16, 2015 4.612 4.726 4.606 4.726 761,650 +0.10(+2.10%)
Jan 15, 2015 4.704 4.704 4.603 4.628 1,280,421 -0.04(-0.90%)
Jan 14, 2015 4.645 4.700 4.641 4.671 1,154,689 -0.05(-1.16%)
Jan 13, 2015 4.755 4.823 4.688 4.726 1,244,736 -0.02(-0.36%)
Jan 12, 2015 4.738 4.768 4.696 4.742 624,826 -0.02(-0.44%)
Jan 09, 2015 4.785 4.797 4.726 4.763 939,663 -0.04(-0.80%)
Jan 08, 2015 4.730 4.827 4.717 4.802 654,770 +0.08(+1.80%)
Jan 07, 2015 4.692 4.763 4.683 4.717 860,151 +0.03(+0.72%)
Jan 06, 2015 4.721 4.750 4.645 4.683 1,030,462 -0.01(-0.27%)
Jan 05, 2015 4.793 4.793 4.671 4.696 630,874 -0.12(-2.45%)
Jan 02, 2015 4.831 4.869 4.768 4.814 635,067 -0.01(-0.26%)
Dec 31, 2014 4.823 4.827 4.827 4.827 823,137 -0.01(-0.17%)
Dec 30, 2014 4.831 4.861 4.818 4.835 707,156 -0.05(-1.04%)
Dec 29, 2014 4.911 4.911 4.835 4.886 628,601 -0.03(-0.58%)
Dec 26, 2014 4.851 4.919 4.847 4.914 461,326 +0.08(+1.56%)
Dec 24, 2014 4.818 4.839 4.839 4.839 517,000 +0.01(+0.26%)
Dec 23, 2014 4.835 4.860 4.810 4.826 668,067 -0.03(-0.52%)
Dec 22, 2014 4.822 4.856 4.801 4.851 584,291 +0.02(+0.35%)
Dec 19, 2014 4.818 4.872 4.793 4.835 707,312 +0.01(+0.26%)
Dec 18, 2014 4.701 4.831 4.688 4.822 774,018 +0.15(+3.14%)
Dec 17, 2014 4.600 4.676 4.567 4.676 906,457 +0.07(+1.45%)
Dec 16, 2014 4.621 4.726 4.592 4.609 1,018,959 -0.04(-0.90%)
Dec 15, 2014 4.722 4.764 4.629 4.650 1,033,953 -0.05(-1.07%)
Dec 12, 2014 4.776 4.776 4.651 4.701 876,502 -0.09(-1.84%)
Dec 11, 2014 4.768 4.830 4.768 4.789 611,306 +0.02(+0.44%)
Dec 10, 2014 4.826 4.843 4.735 4.768 1,046,293 -0.07(-1.47%)
Dec 09, 2014 4.839 4.851 4.797 4.839 787,220 -0.05(-0.94%)
Dec 08, 2014 4.906 4.944 4.856 4.885 766,803 -0.04(-0.74%)
Dec 05, 2014 4.905 4.922 4.884 4.922 483,600 +0.03(+0.55%)
Dec 04, 2014 4.909 4.926 4.884 4.895 568,973 -0.02(-0.47%)
Dec 03, 2014 4.909 4.926 4.902 4.918 521,542 +0.02(+0.34%)
Dec 02, 2014 4.855 4.913 4.855 4.901 556,621 +0.05(+0.94%)
Dec 01, 2014 4.951 4.963 4.855 4.855 931,610 -0.10(-2.10%)
Nov 28, 2014 4.942 4.967 4.934 4.959 170,435 +0.00(+0.08%)
Nov 26, 2014 4.942 4.955 4.955 4.955 627,353 +0.00(+0.08%)
Nov 25, 2014 4.947 4.961 4.938 4.951 715,731 -0.00(-0.08%)
Nov 24, 2014 4.947 4.967 4.922 4.955 888,563 +0.00(+0.00%)
Nov 21, 2014 4.951 4.982 4.934 4.955 659,675 +0.01(+0.25%)
Nov 20, 2014 4.893 4.942 4.888 4.942 791,621 +0.02(+0.42%)
Nov 19, 2014 4.930 4.930 4.893 4.922 741,464 +0.00(+0.08%)
Nov 18, 2014 4.926 4.963 4.909 4.918 1,090,593 -0.01(-0.25%)
Nov 17, 2014 4.934 4.984 4.913 4.930 1,152,701 -0.03(-0.59%)
Nov 14, 2014 4.942 4.988 4.930 4.959 1,261,242 +0.01(+0.17%)
Nov 13, 2014 4.938 4.951 4.919 4.951 888,378 +0.02(+0.51%)
Nov 12, 2014 4.947 4.951 4.909 4.926 738,090 -0.02(-0.50%)
Nov 11, 2014 4.905 4.955 4.893 4.951 704,881 +0.03(+0.68%)
Nov 10, 2014 4.897 4.938 4.868 4.918 560,863 -0.00(-0.08%)
Nov 07, 2014 4.918 4.938 4.891 4.922 420,084 -0.00(-0.08%)
Nov 06, 2014 4.909 4.938 4.876 4.926 615,996 +0.02(+0.36%)
Nov 05, 2014 4.871 4.921 4.867 4.908 578,006 +0.04(+0.85%)
Nov 04, 2014 4.854 4.892 4.834 4.867 511,598 -0.02(-0.34%)
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.