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 (%)
Dec 30, 2016 5.638 5.638 5.638 0 -0.03(-0.48%)
Dec 29, 2016 5.676 5.704 5.660 5.666 798,672 -0.01(-0.10%)
Dec 28, 2016 5.753 5.753 5.666 5.671 994,136 +0.03(+0.51%)
Dec 27, 2016 5.669 5.675 5.642 5.642 660,073 -0.03(-0.58%)
Dec 23, 2016 5.675 5.675 5.675 0 +0.04(+0.68%)
Dec 22, 2016 5.669 5.675 5.637 5.637 713,458 -0.02(-0.38%)
Dec 21, 2016 5.637 5.691 5.620 5.659 770,712 +0.01(+0.10%)
Dec 20, 2016 5.620 5.664 5.620 5.653 837,522 +0.04(+0.78%)
Dec 19, 2016 5.626 5.653 5.610 5.610 359,541 -0.02(-0.39%)
Dec 16, 2016 5.610 5.633 5.588 5.631 1,005,001 +0.03(+0.58%)
Dec 15, 2016 5.604 5.637 5.588 5.599 1,187,602 +0.02(+0.29%)
Dec 14, 2016 5.610 5.627 5.577 5.582 868,851 -0.02(-0.29%)
Dec 13, 2016 5.571 5.637 5.566 5.599 721,572 +0.03(+0.59%)
Dec 12, 2016 5.566 5.571 5.539 5.566 449,456 -0.01(-0.10%)
Dec 09, 2016 5.522 5.571 5.522 5.571 521,011 +0.05(+0.89%)
Dec 08, 2016 5.522 5.539 5.495 5.522 1,125,000 -0.00(-0.07%)
Dec 07, 2016 5.489 5.532 5.467 5.526 848,750 +0.04(+0.79%)
Dec 06, 2016 5.483 5.499 5.462 5.483 502,984 +0.02(+0.40%)
Dec 05, 2016 5.445 5.467 5.435 5.462 490,452 +0.02(+0.30%)
Dec 02, 2016 5.424 5.445 5.408 5.445 275,116 +0.03(+0.60%)
Dec 01, 2016 5.445 5.462 5.402 5.413 391,534 -0.01(-0.20%)
Nov 30, 2016 5.462 5.478 5.418 5.424 677,013 -0.04(-0.64%)
Nov 29, 2016 5.467 5.489 5.451 5.459 536,080 -0.01(-0.25%)
Nov 28, 2016 5.467 5.483 5.456 5.472 547,623 -0.02(-0.30%)
Nov 25, 2016 5.483 5.505 5.435 5.489 237,002 +0.02(+0.40%)
Nov 23, 2016 5.467 5.467 5.467 0 -0.02(-0.39%)
Nov 22, 2016 5.440 5.494 5.437 5.489 438,635 +0.06(+1.09%)
Nov 21, 2016 5.418 5.440 5.391 5.429 587,927 +0.02(+0.40%)
Nov 18, 2016 5.413 5.435 5.364 5.408 372,982 +0.02(+0.40%)
Nov 17, 2016 5.413 5.432 5.370 5.386 619,398 -0.03(-0.50%)
Nov 16, 2016 5.391 5.413 5.348 5.413 693,119 +0.02(+0.40%)
Nov 15, 2016 5.391 5.397 5.343 5.391 938,165 +0.05(+0.91%)
Nov 14, 2016 5.364 5.370 5.278 5.343 507,083 -0.02(-0.30%)
Nov 11, 2016 5.305 5.359 5.294 5.359 440,865 +0.05(+1.02%)
Nov 10, 2016 5.310 5.359 5.310 5.305 776,857 +0.03(+0.51%)
Nov 09, 2016 5.202 5.294 5.165 5.278 706,769 +0.06(+1.14%)
Nov 08, 2016 5.175 5.235 5.154 5.219 448,525 +0.03(+0.63%)
Nov 07, 2016 5.105 5.208 5.083 5.186 873,923 +0.10(+2.05%)
Nov 04, 2016 5.109 5.120 5.071 5.082 610,492 -0.05(-0.94%)
Nov 03, 2016 5.157 5.170 5.109 5.130 540,645 -0.02(-0.31%)
Nov 02, 2016 5.237 5.253 5.141 5.146 806,720 -0.12(-2.24%)
Nov 01, 2016 5.328 5.350 5.237 5.264 817,402 -0.07(-1.31%)
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%)
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.