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 31, 2019 8.959 8.962 8.877 8.953 270,810 -0.01(-0.08%)
Oct 30, 2019 8.925 8.973 8.870 8.959 228,262 +0.04(+0.46%)
Oct 29, 2019 8.918 8.966 8.898 8.918 230,445 +0.01(+0.08%)
Oct 28, 2019 8.959 8.987 8.891 8.911 380,170 -0.06(-0.69%)
Oct 25, 2019 8.911 8.973 8.904 8.973 288,685 +0.07(+0.77%)
Oct 24, 2019 8.904 8.959 8.870 8.904 323,732 +0.02(+0.23%)
Oct 23, 2019 8.849 8.884 8.822 8.884 305,243 +0.05(+0.54%)
Oct 22, 2019 8.870 8.908 8.822 8.836 415,722 -0.03(-0.31%)
Oct 21, 2019 8.829 8.863 8.781 8.863 499,448 +0.06(+0.70%)
Oct 18, 2019 8.767 8.815 8.719 8.801 299,593 +0.03(+0.31%)
Oct 17, 2019 8.726 8.788 8.707 8.774 371,510 +0.08(+0.87%)
Oct 16, 2019 8.691 8.712 8.636 8.698 334,735 +0.01(+0.08%)
Oct 15, 2019 8.650 8.718 8.650 8.691 469,080 +0.05(+0.56%)
Oct 14, 2019 8.671 8.684 8.595 8.643 317,392 -0.01(-0.16%)
Oct 11, 2019 8.650 8.717 8.635 8.657 304,247 +0.07(+0.82%)
Oct 10, 2019 8.552 8.621 8.532 8.586 271,569 +0.05(+0.64%)
Oct 09, 2019 8.532 8.607 8.511 8.532 471,006 +0.05(+0.56%)
Oct 08, 2019 8.539 8.559 8.450 8.484 418,982 -0.08(-0.88%)
Oct 07, 2019 8.580 8.593 8.511 8.559 371,038 -0.02(-0.24%)
Oct 04, 2019 8.491 8.586 8.470 8.580 505,500 +0.12(+1.37%)
Oct 03, 2019 8.436 8.463 8.272 8.463 558,007 +0.02(+0.24%)
Oct 02, 2019 8.566 8.621 8.361 8.443 520,016 -0.18(-2.06%)
Oct 01, 2019 8.689 8.720 8.566 8.621 340,103 -0.07(-0.79%)
Sep 30, 2019 8.662 8.703 8.641 8.689 414,750 +0.02(+0.24%)
Sep 27, 2019 8.709 8.716 8.627 8.668 214,175 -0.04(-0.47%)
Sep 26, 2019 8.730 8.771 8.634 8.709 334,739 -0.04(-0.47%)
Sep 25, 2019 8.723 8.757 8.634 8.750 316,499 +0.02(+0.23%)
Sep 24, 2019 8.860 8.873 8.703 8.730 340,541 -0.06(-0.70%)
Sep 23, 2019 8.805 8.812 8.730 8.791 384,225 -0.02(-0.27%)
Sep 20, 2019 8.894 8.912 8.798 8.815 610,318 -0.04(-0.42%)
Sep 19, 2019 8.839 8.894 8.812 8.853 388,053 +0.05(+0.62%)
Sep 18, 2019 8.771 8.839 8.730 8.798 390,420 +0.01(+0.16%)
Sep 17, 2019 8.778 8.907 8.771 8.784 205,955 +0.00(+0.00%)
Sep 16, 2019 8.812 8.827 8.757 8.784 289,743 -0.06(-0.70%)
Sep 13, 2019 8.866 8.873 8.793 8.846 268,048 +0.02(+0.17%)
Sep 12, 2019 8.797 8.847 8.756 8.831 408,424 +0.06(+0.70%)
Sep 11, 2019 8.729 8.780 8.708 8.770 235,201 +0.05(+0.62%)
Sep 10, 2019 8.708 8.722 8.620 8.715 330,667 -0.02(-0.23%)
Sep 09, 2019 8.756 8.757 8.695 8.736 401,925 +0.00(+0.00%)
Sep 06, 2019 8.722 8.763 8.668 8.736 383,054 +0.01(+0.16%)
Sep 05, 2019 8.620 8.912 8.620 8.722 308,831 +0.11(+1.26%)
Sep 04, 2019 8.573 8.620 8.552 8.613 341,615 +0.10(+1.12%)
Sep 03, 2019 8.498 8.542 8.471 8.518 262,499 -0.03(-0.32%)
Aug 30, 2019 8.573 8.619 8.508 8.546 459,665 +0.01(+0.08%)
Aug 29, 2019 8.484 8.573 8.478 8.539 334,576 +0.12(+1.37%)
Aug 28, 2019 8.362 8.457 8.349 8.423 319,315 +0.03(+0.40%)
Aug 27, 2019 8.518 8.518 8.362 8.389 550,228 -0.07(-0.88%)
Aug 26, 2019 8.464 8.478 8.410 8.464 234,712 +0.03(+0.32%)
Aug 23, 2019 8.573 8.598 8.410 8.437 446,847 -0.15(-1.74%)
Aug 22, 2019 8.607 8.635 8.539 8.586 213,410 +0.01(+0.08%)
Aug 21, 2019 8.559 8.641 8.532 8.579 304,068 +0.06(+0.72%)
Aug 20, 2019 8.573 8.627 8.498 8.518 700,984 -0.03(-0.32%)
Aug 19, 2019 8.498 8.600 8.498 8.546 363,925 +0.09(+1.04%)
Aug 16, 2019 8.383 8.498 8.382 8.457 330,016 +0.13(+1.55%)
Aug 15, 2019 8.355 8.389 8.281 8.328 523,544 -0.03(-0.32%)
Aug 14, 2019 8.539 8.542 8.315 8.355 517,982 -0.25(-2.92%)
Aug 13, 2019 8.464 8.620 8.464 8.607 332,019 +0.14(+1.60%)
Aug 12, 2019 8.532 8.571 8.450 8.471 301,319 -0.09(-1.03%)
Aug 09, 2019 8.641 8.641 8.512 8.559 232,042 -0.07(-0.77%)
Aug 08, 2019 8.484 8.666 8.463 8.625 372,526 +0.18(+2.08%)
Aug 07, 2019 8.436 8.511 8.295 8.450 520,294 -0.03(-0.40%)
Aug 06, 2019 8.517 8.547 8.376 8.484 481,829 +0.06(+0.72%)
Aug 05, 2019 8.558 8.598 8.342 8.423 743,737 -0.25(-2.88%)
Aug 02, 2019 8.706 8.740 8.538 8.672 552,659 -0.07(-0.77%)
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.