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 )

16.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Feb 28, 2020 8.514 8.584 7.894 8.493 1,941,461 -0.27(-3.14%)
Feb 27, 2020 9.190 9.190 8.648 8.767 1,412,670 -0.54(-5.83%)
Feb 26, 2020 9.324 9.478 9.275 9.310 614,620 -0.01(-0.15%)
Feb 25, 2020 9.761 9.761 9.268 9.324 959,273 -0.42(-4.27%)
Feb 24, 2020 9.796 9.818 9.631 9.740 842,662 -0.33(-3.29%)
Feb 21, 2020 10.18 10.19 10.04 10.07 462,415 -0.12(-1.18%)
Feb 20, 2020 10.23 10.35 10.09 10.19 759,908 +0.01(+0.07%)
Feb 19, 2020 10.13 10.21 10.12 10.18 289,559 +0.08(+0.84%)
Feb 18, 2020 10.14 10.15 10.09 10.10 373,794 -0.05(-0.49%)
Feb 14, 2020 10.09 10.15 10.07 10.15 293,141 +0.08(+0.77%)
Feb 13, 2020 10.11 10.13 10.05 10.07 335,694 -0.03(-0.26%)
Feb 12, 2020 10.03 10.10 10.02 10.10 414,206 +0.10(+0.98%)
Feb 11, 2020 9.993 10.03 9.944 10.000 431,255 +0.04(+0.35%)
Feb 10, 2020 9.902 9.965 9.898 9.965 294,003 +0.04(+0.42%)
Feb 07, 2020 9.860 9.937 9.839 9.922 450,834 +0.06(+0.64%)
Feb 06, 2020 9.853 9.895 9.790 9.860 354,656 +0.04(+0.36%)
Feb 05, 2020 9.846 9.855 9.755 9.825 440,392 +0.03(+0.29%)
Feb 04, 2020 9.692 9.818 9.678 9.797 437,843 +0.16(+1.67%)
Feb 03, 2020 9.587 9.671 9.583 9.636 353,231 +0.08(+0.88%)
Jan 31, 2020 9.699 9.733 9.524 9.552 301,032 -0.15(-1.59%)
Jan 30, 2020 9.664 9.706 9.636 9.706 333,928 +0.01(+0.07%)
Jan 29, 2020 9.671 9.741 9.657 9.699 439,565 +0.06(+0.65%)
Jan 28, 2020 9.580 9.657 9.537 9.636 461,958 +0.12(+1.25%)
Jan 27, 2020 9.657 9.657 9.474 9.516 609,360 -0.18(-1.88%)
Jan 24, 2020 9.797 9.846 9.671 9.699 476,967 -0.07(-0.75%)
Jan 23, 2020 9.783 9.804 9.751 9.772 379,836 -0.01(-0.11%)
Jan 22, 2020 9.818 9.860 9.776 9.783 292,146 -0.01(-0.07%)
Jan 21, 2020 9.755 9.846 9.734 9.790 500,760 +0.01(+0.07%)
Jan 17, 2020 9.804 9.853 9.755 9.783 674,038 +0.02(+0.22%)
Jan 16, 2020 9.664 9.769 9.664 9.762 529,321 +0.08(+0.80%)
Jan 15, 2020 9.664 9.727 9.643 9.685 468,783 +0.06(+0.66%)
Jan 14, 2020 9.580 9.657 9.552 9.622 420,064 +0.01(+0.07%)
Jan 13, 2020 9.580 9.615 9.509 9.615 478,668 +0.07(+0.73%)
Jan 10, 2020 9.601 9.657 9.537 9.545 390,856 -0.04(-0.37%)
Jan 09, 2020 9.530 9.608 9.530 9.580 416,499 +0.07(+0.74%)
Jan 08, 2020 9.488 9.580 9.488 9.509 406,756 +0.04(+0.44%)
Jan 07, 2020 9.460 9.519 9.439 9.467 311,501 +0.00(+0.00%)
Jan 06, 2020 9.481 9.481 9.439 9.467 416,112 -0.01(-0.15%)
Jan 03, 2020 9.446 9.573 9.425 9.481 421,559 -0.10(-1.02%)
Jan 02, 2020 9.552 9.587 9.495 9.580 328,590 +0.06(+0.59%)
Dec 31, 2019 9.432 9.524 9.425 9.524 314,313 +0.07(+0.74%)
Dec 30, 2019 9.545 9.545 9.450 9.453 330,395 -0.09(-0.94%)
Dec 27, 2019 9.564 9.605 9.522 9.543 375,407 -0.01(-0.15%)
Dec 26, 2019 9.591 9.591 9.536 9.557 243,012 -0.03(-0.36%)
Dec 24, 2019 9.605 9.633 9.585 9.591 169,242 +0.03(+0.29%)
Dec 23, 2019 9.508 9.578 9.508 9.564 354,676 +0.05(+0.51%)
Dec 20, 2019 9.452 9.529 9.431 9.515 633,150 +0.08(+0.89%)
Dec 19, 2019 9.383 9.438 9.334 9.431 371,687 +0.05(+0.52%)
Dec 18, 2019 9.355 9.397 9.341 9.383 264,424 +0.03(+0.30%)
Dec 17, 2019 9.341 9.362 9.313 9.355 300,488 +0.03(+0.30%)
Dec 16, 2019 9.285 9.348 9.285 9.327 447,717 +0.05(+0.53%)
Dec 13, 2019 9.271 9.299 9.250 9.278 291,648 +0.02(+0.26%)
Dec 12, 2019 9.202 9.285 9.184 9.254 436,968 +0.05(+0.51%)
Dec 11, 2019 9.179 9.235 9.152 9.207 371,198 +0.03(+0.30%)
Dec 10, 2019 9.207 9.234 9.158 9.179 351,644 -0.03(-0.38%)
Dec 09, 2019 9.248 9.262 9.193 9.214 272,868 -0.05(-0.52%)
Dec 06, 2019 9.186 9.269 9.172 9.262 258,193 +0.10(+1.13%)
Dec 05, 2019 9.138 9.179 9.096 9.158 330,564 +0.04(+0.46%)
Dec 04, 2019 9.124 9.200 9.110 9.117 296,736 +0.02(+0.23%)
Dec 03, 2019 9.124 9.131 9.034 9.096 374,335 -0.08(-0.90%)
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.