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 (%)
Nov 30, 2016 5.460 5.476 5.417 5.422 677,206 -0.04(-0.64%)
Nov 29, 2016 5.465 5.487 5.449 5.457 536,233 -0.01(-0.25%)
Nov 28, 2016 5.465 5.482 5.455 5.471 547,780 -0.02(-0.30%)
Nov 25, 2016 5.482 5.503 5.433 5.487 237,070 +0.02(+0.40%)
Nov 23, 2016 5.465 5.465 5.465 0 -0.02(-0.39%)
Nov 22, 2016 5.438 5.492 5.435 5.487 438,760 +0.06(+1.09%)
Nov 21, 2016 5.417 5.438 5.390 5.428 588,095 +0.02(+0.40%)
Nov 18, 2016 5.411 5.433 5.363 5.406 373,088 +0.02(+0.40%)
Nov 17, 2016 5.411 5.430 5.368 5.384 619,574 -0.03(-0.50%)
Nov 16, 2016 5.390 5.411 5.347 5.411 693,317 +0.02(+0.40%)
Nov 15, 2016 5.390 5.395 5.341 5.390 938,433 +0.05(+0.91%)
Nov 14, 2016 5.363 5.368 5.276 5.341 507,227 -0.02(-0.30%)
Nov 11, 2016 5.303 5.357 5.293 5.357 440,991 +0.05(+1.02%)
Nov 10, 2016 5.309 5.357 5.309 5.303 777,079 +0.03(+0.51%)
Nov 09, 2016 5.201 5.293 5.163 5.276 706,971 +0.06(+1.14%)
Nov 08, 2016 5.174 5.233 5.152 5.217 448,653 +0.03(+0.63%)
Nov 07, 2016 5.104 5.206 5.082 5.185 874,173 +0.10(+2.05%)
Nov 04, 2016 5.107 5.118 5.070 5.081 610,667 -0.05(-0.94%)
Nov 03, 2016 5.156 5.169 5.107 5.129 540,799 -0.02(-0.31%)
Nov 02, 2016 5.236 5.252 5.140 5.145 806,951 -0.12(-2.24%)
Nov 01, 2016 5.327 5.348 5.236 5.263 817,635 -0.07(-1.31%)
Oct 31, 2016 5.380 5.380 5.327 5.332 351,081 -0.03(-0.60%)
Oct 28, 2016 5.370 5.418 5.354 5.364 426,146 -0.02(-0.40%)
Oct 27, 2016 5.407 5.410 5.375 5.386 359,996 -0.02(-0.30%)
Oct 26, 2016 5.423 5.423 5.386 5.402 348,604 -0.02(-0.39%)
Oct 25, 2016 5.407 5.429 5.383 5.423 321,415 +0.03(+0.50%)
Oct 24, 2016 5.413 5.413 5.386 5.397 311,334 -0.01(-0.20%)
Oct 21, 2016 5.375 5.407 5.354 5.407 315,776 +0.02(+0.40%)
Oct 20, 2016 5.397 5.407 5.359 5.386 381,177 -0.02(-0.30%)
Oct 19, 2016 5.386 5.402 5.359 5.402 367,606 +0.02(+0.45%)
Oct 18, 2016 5.402 5.437 5.362 5.378 335,921 +0.03(+0.65%)
Oct 17, 2016 5.370 5.391 5.338 5.343 618,538 -0.05(-0.89%)
Oct 14, 2016 5.450 5.476 5.386 5.391 706,605 -0.02(-0.30%)
Oct 13, 2016 5.429 5.429 5.365 5.407 376,220 -0.02(-0.39%)
Oct 12, 2016 5.418 5.434 5.407 5.429 301,033 -0.01(-0.10%)
Oct 11, 2016 5.482 5.482 5.407 5.434 474,643 -0.04(-0.68%)
Oct 10, 2016 5.477 5.493 5.447 5.471 404,184 +0.02(+0.29%)
Oct 07, 2016 5.466 5.466 5.413 5.455 393,141 -0.03(-0.59%)
Oct 06, 2016 5.445 5.488 5.434 5.488 331,442 +0.03(+0.61%)
Oct 05, 2016 5.428 5.454 5.417 5.454 712,028 +0.05(+0.88%)
Oct 04, 2016 5.443 5.454 5.390 5.406 561,242 -0.05(-0.88%)
Oct 03, 2016 5.454 5.465 5.428 5.454 400,567 -0.01(-0.10%)
Sep 30, 2016 5.428 5.465 5.417 5.459 696,501 +0.02(+0.39%)
Sep 29, 2016 5.459 5.486 5.412 5.438 481,172 -0.05(-0.85%)
Sep 28, 2016 5.438 5.491 5.412 5.485 420,728 +0.05(+0.86%)
Sep 27, 2016 5.374 5.443 5.374 5.438 682,571 +0.05(+0.84%)
Sep 26, 2016 5.443 5.465 5.383 5.393 814,468 -0.08(-1.50%)
Sep 23, 2016 5.518 5.518 5.475 5.475 398,343 -0.04(-0.77%)
Sep 22, 2016 5.491 5.528 5.481 5.518 465,400 +0.02(+0.39%)
Sep 21, 2016 5.433 5.506 5.406 5.497 470,015 +0.07(+1.37%)
Sep 20, 2016 5.449 5.470 5.417 5.422 368,112 -0.03(-0.49%)
Sep 19, 2016 5.454 5.502 5.449 5.449 489,674 -0.02(-0.39%)
Sep 16, 2016 5.475 5.475 5.422 5.470 535,519 -0.01(-0.10%)
Sep 15, 2016 5.422 5.497 5.402 5.475 973,396 +0.06(+1.03%)
Sep 14, 2016 5.374 5.433 5.374 5.420 452,120 +0.03(+0.54%)
Sep 13, 2016 5.465 5.470 5.369 5.390 816,517 -0.12(-2.22%)
Sep 12, 2016 5.438 5.513 5.406 5.513 694,434 +0.05(+0.87%)
Sep 09, 2016 5.555 5.555 5.443 5.465 655,177 -0.10(-1.72%)
Sep 08, 2016 5.613 5.613 5.544 5.560 581,405 -0.04(-0.73%)
Sep 07, 2016 5.549 5.612 5.538 5.601 443,725 +0.04(+0.76%)
Sep 06, 2016 5.559 5.575 5.533 5.559 561,520 -0.01(-0.19%)
Sep 02, 2016 5.591 5.570 5.570 5.570 329,253 -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.