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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 29, 2016 4.318 4.412 4.318 4.412 799,233 +0.12(+2.89%)
Jan 28, 2016 4.303 4.328 4.253 4.288 772,279 +0.03(+0.82%)
Jan 27, 2016 4.263 4.333 4.239 4.253 552,110 -0.05(-1.15%)
Jan 26, 2016 4.204 4.303 4.204 4.303 719,472 +0.12(+2.97%)
Jan 25, 2016 4.249 4.263 4.179 4.179 640,455 -0.07(-1.64%)
Jan 22, 2016 4.169 4.253 4.169 4.249 1,062,360 +0.13(+3.13%)
Jan 21, 2016 4.105 4.204 4.080 4.119 1,281,558 +0.01(+0.24%)
Jan 20, 2016 4.159 4.169 3.931 4.110 1,598,770 -0.10(-2.47%)
Jan 19, 2016 4.353 4.353 4.179 4.214 1,302,689 -0.07(-1.62%)
Jan 15, 2016 4.333 4.283 4.283 4.283 1,096,261 -0.12(-2.82%)
Jan 14, 2016 4.373 4.436 4.288 4.407 954,315 +0.05(+1.14%)
Jan 13, 2016 4.502 4.521 4.343 4.358 848,066 -0.14(-3.20%)
Jan 12, 2016 4.467 4.521 4.432 4.502 826,413 +0.06(+1.34%)
Jan 11, 2016 4.526 4.556 4.407 4.442 1,231,141 -0.08(-1.86%)
Jan 08, 2016 4.641 4.648 4.502 4.526 901,060 -0.06(-1.41%)
Jan 07, 2016 4.641 4.675 4.576 4.591 1,251,616 -0.12(-2.63%)
Jan 06, 2016 4.770 4.775 4.675 4.715 1,822,143 -0.06(-1.25%)
Jan 05, 2016 4.844 4.844 4.765 4.775 1,421,686 -0.06(-1.33%)
Jan 04, 2016 4.859 4.894 4.765 4.839 778,541 -0.07(-1.52%)
Dec 31, 2015 4.914 4.914 4.914 4.914 740,848 -0.03(-0.60%)
Dec 30, 2015 4.928 4.953 4.899 4.943 1,027,707 -0.00(-0.10%)
Dec 29, 2015 4.963 4.983 4.928 4.948 801,115 +0.02(+0.33%)
Dec 28, 2015 4.967 4.967 4.888 4.932 982,680 -0.03(-0.69%)
Dec 24, 2015 4.878 4.967 4.967 4.967 563,550 +0.07(+1.41%)
Dec 23, 2015 4.849 4.937 4.849 4.898 1,023,302 +0.06(+1.32%)
Dec 22, 2015 4.785 4.858 4.745 4.834 1,215,188 +0.05(+1.03%)
Dec 21, 2015 4.775 4.819 4.755 4.785 1,174,726 +0.01(+0.26%)
Dec 18, 2015 4.804 4.814 4.755 4.772 1,024,080 -0.03(-0.67%)
Dec 17, 2015 4.839 4.845 4.789 4.804 1,026,835 -0.01(-0.20%)
Dec 16, 2015 4.716 4.829 4.716 4.814 1,226,071 +0.09(+1.98%)
Dec 15, 2015 4.676 4.765 4.647 4.721 1,360,764 +0.09(+1.91%)
Dec 14, 2015 4.657 4.686 4.578 4.632 1,191,147 -0.04(-0.95%)
Dec 11, 2015 4.765 4.785 4.661 4.676 915,811 -0.13(-2.76%)
Dec 10, 2015 4.804 4.829 4.794 4.809 527,429 +0.02(+0.51%)
Dec 09, 2015 4.814 4.883 4.775 4.785 635,328 -0.07(-1.42%)
Dec 08, 2015 4.849 4.858 4.809 4.853 656,117 -0.01(-0.18%)
Dec 07, 2015 4.911 4.921 4.852 4.862 943,560 -0.04(-0.90%)
Dec 04, 2015 4.847 4.916 4.841 4.906 698,830 +0.05(+1.00%)
Dec 03, 2015 4.886 4.886 4.818 4.857 760,196 -0.01(-0.30%)
Dec 02, 2015 4.911 4.921 4.867 4.872 688,389 -0.04(-0.80%)
Dec 01, 2015 4.872 4.926 4.872 4.911 567,449 +0.04(+0.80%)
Nov 30, 2015 4.882 4.888 4.857 4.872 463,217 -0.01(-0.24%)
Nov 27, 2015 4.872 4.886 4.862 4.884 95,376 +0.01(+0.14%)
Nov 25, 2015 4.872 4.877 4.877 4.877 301,335 -0.02(-0.40%)
Nov 24, 2015 4.852 4.896 4.833 4.896 461,920 +0.02(+0.40%)
Nov 23, 2015 4.882 4.906 4.847 4.877 730,781 -0.00(-0.10%)
Nov 20, 2015 4.906 4.921 4.867 4.882 615,817 -0.01(-0.20%)
Nov 19, 2015 4.896 4.906 4.877 4.891 465,253 +0.01(+0.30%)
Nov 18, 2015 4.857 4.906 4.837 4.877 633,024 +0.04(+0.91%)
Nov 17, 2015 4.813 4.872 4.799 4.833 903,841 +0.00(+0.00%)
Nov 16, 2015 4.745 4.833 4.721 4.833 927,928 +0.09(+1.96%)
Nov 13, 2015 4.784 4.794 4.711 4.740 747,501 -0.05(-1.02%)
Nov 12, 2015 4.862 4.880 4.784 4.789 920,512 -0.10(-2.00%)
Nov 11, 2015 4.940 4.945 4.886 4.886 403,689 -0.04(-0.79%)
Nov 10, 2015 4.916 4.945 4.896 4.926 374,922 +0.00(+0.10%)
Nov 09, 2015 4.950 4.965 4.911 4.921 625,934 -0.05(-1.08%)
Nov 06, 2015 5.004 5.019 4.950 4.974 681,285 -0.03(-0.56%)
Nov 05, 2015 5.017 5.022 4.990 5.002 501,151 -0.00(-0.10%)
Nov 04, 2015 5.012 5.017 4.987 5.007 580,001 +0.01(+0.19%)
Nov 03, 2015 4.988 5.017 4.944 4.998 543,723 +0.01(+0.19%)
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.