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 )

16.27 +0.04 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 31, 2016 5.382 5.382 5.328 5.334 350,981 -0.03(-0.60%)
Oct 28, 2016 5.371 5.420 5.355 5.366 426,025 -0.02(-0.40%)
Oct 27, 2016 5.409 5.411 5.377 5.387 359,893 -0.02(-0.30%)
Oct 26, 2016 5.425 5.425 5.387 5.403 348,504 -0.02(-0.40%)
Oct 25, 2016 5.409 5.430 5.385 5.425 321,324 +0.03(+0.50%)
Oct 24, 2016 5.414 5.414 5.387 5.398 311,246 -0.01(-0.20%)
Oct 21, 2016 5.377 5.409 5.355 5.409 315,686 +0.02(+0.40%)
Oct 20, 2016 5.398 5.409 5.361 5.387 381,069 -0.02(-0.30%)
Oct 19, 2016 5.387 5.403 5.361 5.403 367,501 +0.02(+0.45%)
Oct 18, 2016 5.403 5.438 5.363 5.379 335,825 +0.03(+0.65%)
Oct 17, 2016 5.371 5.393 5.339 5.345 618,361 -0.05(-0.89%)
Oct 14, 2016 5.452 5.478 5.387 5.393 706,404 -0.02(-0.30%)
Oct 13, 2016 5.430 5.430 5.366 5.409 376,113 -0.02(-0.39%)
Oct 12, 2016 5.420 5.436 5.409 5.430 300,947 -0.01(-0.10%)
Oct 11, 2016 5.484 5.484 5.409 5.436 474,508 -0.04(-0.68%)
Oct 10, 2016 5.478 5.494 5.449 5.473 404,069 +0.02(+0.29%)
Oct 07, 2016 5.468 5.468 5.414 5.457 393,029 -0.03(-0.59%)
Oct 06, 2016 5.446 5.489 5.436 5.489 331,347 +0.03(+0.61%)
Oct 05, 2016 5.429 5.456 5.418 5.456 711,825 +0.05(+0.88%)
Oct 04, 2016 5.445 5.456 5.392 5.408 561,082 -0.05(-0.88%)
Oct 03, 2016 5.456 5.466 5.429 5.456 400,453 -0.01(-0.10%)
Sep 30, 2016 5.429 5.466 5.418 5.461 696,302 +0.02(+0.39%)
Sep 29, 2016 5.461 5.488 5.413 5.440 481,035 -0.05(-0.85%)
Sep 28, 2016 5.440 5.493 5.413 5.487 420,608 +0.05(+0.86%)
Sep 27, 2016 5.376 5.444 5.376 5.440 682,376 +0.05(+0.84%)
Sep 26, 2016 5.445 5.466 5.385 5.395 814,236 -0.08(-1.50%)
Sep 23, 2016 5.519 5.519 5.477 5.477 398,230 -0.04(-0.77%)
Sep 22, 2016 5.493 5.530 5.482 5.519 465,267 +0.02(+0.39%)
Sep 21, 2016 5.434 5.508 5.408 5.498 469,881 +0.07(+1.37%)
Sep 20, 2016 5.450 5.472 5.418 5.424 368,007 -0.03(-0.49%)
Sep 19, 2016 5.456 5.503 5.450 5.450 489,534 -0.02(-0.39%)
Sep 16, 2016 5.477 5.477 5.424 5.472 535,366 -0.01(-0.10%)
Sep 15, 2016 5.424 5.498 5.403 5.477 973,118 +0.06(+1.03%)
Sep 14, 2016 5.376 5.434 5.376 5.421 451,991 +0.03(+0.54%)
Sep 13, 2016 5.466 5.472 5.370 5.392 816,284 -0.12(-2.22%)
Sep 12, 2016 5.440 5.514 5.407 5.514 694,235 +0.05(+0.87%)
Sep 09, 2016 5.557 5.557 5.445 5.466 654,990 -0.10(-1.72%)
Sep 08, 2016 5.615 5.615 5.546 5.562 581,239 -0.04(-0.73%)
Sep 07, 2016 5.550 5.614 5.540 5.603 443,598 +0.04(+0.76%)
Sep 06, 2016 5.561 5.577 5.535 5.561 561,360 -0.01(-0.19%)
Sep 02, 2016 5.593 5.571 5.571 5.571 329,159 -0.01(-0.19%)
Sep 01, 2016 5.556 5.582 5.524 5.582 411,796 +0.04(+0.81%)
Aug 31, 2016 5.550 5.561 5.524 5.537 344,391 -0.01(-0.14%)
Aug 30, 2016 5.561 5.577 5.524 5.545 569,753 -0.02(-0.28%)
Aug 29, 2016 5.582 5.608 5.540 5.561 521,475 -0.02(-0.38%)
Aug 26, 2016 5.561 5.600 5.550 5.582 517,588 +0.01(+0.19%)
Aug 25, 2016 5.545 5.571 5.538 5.571 348,123 +0.03(+0.48%)
Aug 24, 2016 5.561 5.566 5.524 5.545 392,523 -0.03(-0.47%)
Aug 23, 2016 5.593 5.609 5.545 5.571 453,686 +0.01(+0.09%)
Aug 22, 2016 5.587 5.604 5.561 5.566 411,792 -0.03(-0.47%)
Aug 19, 2016 5.577 5.629 5.545 5.593 360,870 +0.02(+0.28%)
Aug 18, 2016 5.535 5.619 5.519 5.577 633,983 +0.03(+0.47%)
Aug 17, 2016 5.540 5.571 5.482 5.550 642,511 +0.00(+0.00%)
Aug 16, 2016 5.545 5.566 5.513 5.550 665,575 -0.02(-0.28%)
Aug 15, 2016 5.571 5.619 5.513 5.566 955,913 +0.03(+0.57%)
Aug 12, 2016 5.556 5.571 5.503 5.535 794,427 -0.02(-0.28%)
Aug 11, 2016 5.540 5.571 5.535 5.550 440,990 +0.01(+0.19%)
Aug 10, 2016 5.492 5.550 5.482 5.540 648,631 +0.03(+0.57%)
Aug 09, 2016 5.477 5.513 5.477 5.508 484,160 +0.05(+0.97%)
Aug 08, 2016 5.524 5.530 5.455 5.455 660,618 -0.04(-0.74%)
Aug 05, 2016 5.491 5.517 5.455 5.496 600,213 +0.00(+0.00%)
Aug 04, 2016 5.444 5.502 5.418 5.496 616,172 +0.04(+0.67%)
Aug 03, 2016 5.439 5.460 5.418 5.460 430,998 +0.01(+0.19%)
Aug 02, 2016 5.481 5.491 5.418 5.449 549,894 -0.04(-0.76%)
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.