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 )

16.46 +0.18 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 30, 2015 4.954 4.964 4.920 4.939 406,020 -0.02(-0.49%)
Oct 29, 2015 4.935 4.969 4.935 4.964 393,190 +0.00(+0.10%)
Oct 28, 2015 4.915 4.964 4.891 4.959 600,147 +0.05(+1.09%)
Oct 27, 2015 4.896 4.929 4.886 4.906 503,115 -0.02(-0.49%)
Oct 26, 2015 4.954 4.966 4.910 4.930 473,257 -0.04(-0.78%)
Oct 23, 2015 4.930 4.978 4.915 4.969 509,586 +0.07(+1.33%)
Oct 22, 2015 4.833 4.906 4.823 4.903 432,743 +0.08(+1.76%)
Oct 21, 2015 4.828 4.867 4.814 4.818 456,264 -0.02(-0.40%)
Oct 20, 2015 4.814 4.843 4.789 4.838 543,134 +0.03(+0.71%)
Oct 19, 2015 4.794 4.828 4.789 4.804 520,054 -0.02(-0.40%)
Oct 16, 2015 4.760 4.823 4.760 4.823 1,054,999 +0.07(+1.43%)
Oct 15, 2015 4.731 4.765 4.712 4.755 931,927 +0.05(+1.03%)
Oct 14, 2015 4.722 4.751 4.659 4.707 657,986 -0.04(-0.82%)
Oct 13, 2015 4.765 4.798 4.726 4.746 518,806 -0.06(-1.21%)
Oct 12, 2015 4.770 4.817 4.770 4.804 380,358 +0.01(+0.20%)
Oct 09, 2015 4.702 4.794 4.702 4.794 770,084 +0.07(+1.43%)
Oct 08, 2015 4.688 4.736 4.630 4.726 818,469 +0.05(+1.04%)
Oct 07, 2015 4.644 4.678 4.605 4.678 490,299 +0.05(+1.07%)
Oct 06, 2015 4.580 4.628 4.556 4.628 595,305 +0.05(+1.05%)
Oct 05, 2015 4.527 4.604 4.518 4.580 731,685 +0.07(+1.49%)
Oct 02, 2015 4.403 4.523 4.393 4.513 494,915 +0.04(+0.86%)
Oct 01, 2015 4.460 4.489 4.417 4.475 440,422 +0.01(+0.32%)
Sep 30, 2015 4.446 4.489 4.417 4.460 907,107 +0.04(+0.98%)
Sep 29, 2015 4.451 4.494 4.398 4.417 721,758 -0.03(-0.76%)
Sep 28, 2015 4.571 4.590 4.446 4.451 745,879 -0.14(-3.13%)
Sep 25, 2015 4.624 4.648 4.580 4.595 457,030 -0.01(-0.31%)
Sep 24, 2015 4.571 4.628 4.542 4.609 540,064 +0.00(+0.00%)
Sep 23, 2015 4.648 4.672 4.609 4.609 597,115 -0.01(-0.21%)
Sep 22, 2015 4.609 4.657 4.590 4.619 544,645 -0.06(-1.23%)
Sep 21, 2015 4.710 4.753 4.676 4.676 466,166 -0.00(-0.10%)
Sep 18, 2015 4.724 4.748 4.681 4.681 505,729 -0.08(-1.61%)
Sep 17, 2015 4.729 4.818 4.715 4.758 478,873 +0.00(+0.10%)
Sep 16, 2015 4.724 4.768 4.710 4.753 1,104,809 +0.02(+0.41%)
Sep 15, 2015 4.619 4.739 4.609 4.734 1,136,362 +0.10(+2.18%)
Sep 14, 2015 4.643 4.647 4.596 4.633 515,539 -0.01(-0.31%)
Sep 11, 2015 4.633 4.662 4.596 4.648 652,947 +0.00(+0.00%)
Sep 10, 2015 4.633 4.655 4.600 4.648 648,955 +0.02(+0.52%)
Sep 09, 2015 4.710 4.715 4.609 4.624 949,476 -0.04(-0.82%)
Sep 08, 2015 4.676 4.710 4.628 4.662 1,041,693 +0.03(+0.54%)
Sep 04, 2015 4.603 4.637 4.637 4.637 546,371 -0.04(-0.92%)
Sep 03, 2015 4.694 4.746 4.667 4.680 502,239 +0.01(+0.20%)
Sep 02, 2015 4.637 4.680 4.608 4.670 468,999 +0.08(+1.76%)
Sep 01, 2015 4.618 4.689 4.577 4.589 830,310 -0.15(-3.12%)
Aug 31, 2015 4.694 4.756 4.694 4.737 640,433 -0.00(-0.10%)
Aug 28, 2015 4.684 4.746 4.684 4.741 521,130 +0.01(+0.20%)
Aug 27, 2015 4.661 4.751 4.651 4.732 767,579 +0.11(+2.48%)
Aug 26, 2015 4.537 4.627 4.451 4.618 1,156,253 +0.14(+3.08%)
Aug 25, 2015 4.618 4.641 4.470 4.480 1,070,560 +0.01(+0.21%)
Aug 24, 2015 4.375 4.637 4.189 4.470 2,359,977 -0.24(-5.06%)
Aug 21, 2015 4.822 4.841 4.689 4.708 1,413,196 -0.14(-2.85%)
Aug 20, 2015 4.932 4.965 4.841 4.846 844,567 -0.12(-2.49%)
Aug 19, 2015 5.018 5.018 4.951 4.970 612,022 -0.06(-1.23%)
Aug 18, 2015 5.037 5.046 5.008 5.032 808,944 -0.00(-0.09%)
Aug 17, 2015 5.008 5.051 4.984 5.037 729,131 +0.01(+0.19%)
Aug 14, 2015 5.003 5.032 4.984 5.027 616,704 +0.04(+0.86%)
Aug 13, 2015 4.956 5.008 4.937 4.984 494,542 +0.03(+0.58%)
Aug 12, 2015 4.960 4.975 4.889 4.956 1,429,430 -0.06(-1.14%)
Aug 11, 2015 5.018 5.032 4.970 5.013 652,700 -0.04(-0.75%)
Aug 10, 2015 5.018 5.070 5.018 5.051 559,365 +0.05(+1.05%)
Aug 07, 2015 5.051 5.084 4.984 4.999 517,700 -0.07(-1.29%)
Aug 06, 2015 5.116 5.149 5.040 5.064 376,347 -0.07(-1.29%)
Aug 05, 2015 5.121 5.154 5.111 5.130 400,742 +0.01(+0.28%)
Aug 04, 2015 5.116 5.130 5.089 5.116 348,007 +0.00(+0.00%)
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.