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 (%)
Mar 28, 2013 3.922 3.989 3.911 3.982 1,078,137 +0.07(+1.73%)
Mar 27, 2013 3.903 3.952 3.903 3.914 1,020,645 -0.03(-0.86%)
Mar 26, 2013 3.929 3.956 3.926 3.948 744,978 +0.00(+0.10%)
Mar 25, 2013 3.959 3.986 3.911 3.944 942,666 -0.02(-0.47%)
Mar 22, 2013 3.922 3.974 3.922 3.963 954,669 +0.04(+1.05%)
Mar 21, 2013 3.899 3.929 3.899 3.922 865,630 +0.02(+0.38%)
Mar 20, 2013 3.937 3.948 3.903 3.907 964,222 -0.00(-0.10%)
Mar 19, 2013 3.933 3.944 3.892 3.911 763,822 -0.02(-0.48%)
Mar 18, 2013 3.881 3.956 3.877 3.929 844,420 +0.02(+0.58%)
Mar 15, 2013 3.952 3.993 3.903 3.907 1,356,988 -0.03(-0.86%)
Mar 14, 2013 3.948 3.974 3.918 3.941 941,310 -0.01(-0.28%)
Mar 13, 2013 3.937 3.959 3.907 3.952 1,136,218 +0.02(+0.57%)
Mar 12, 2013 3.956 3.956 3.911 3.929 856,581 -0.02(-0.51%)
Mar 11, 2013 3.948 3.956 3.929 3.949 733,870 -0.02(-0.44%)
Mar 08, 2013 3.944 3.974 3.918 3.967 1,140,929 +0.02(+0.57%)
Mar 07, 2013 3.952 3.952 3.926 3.944 852,230 +0.03(+0.67%)
Mar 06, 2013 3.914 3.926 3.903 3.918 953,286 +0.03(+0.77%)
Mar 05, 2013 3.903 3.922 3.883 3.888 1,159,993 +0.02(+0.39%)
Mar 04, 2013 3.884 3.896 3.854 3.873 992,977 -0.02(-0.58%)
Mar 01, 2013 3.937 3.948 3.888 3.896 865,078 -0.05(-1.33%)
Feb 28, 2013 3.892 3.963 3.885 3.948 1,282,297 +0.06(+1.64%)
Feb 27, 2013 3.851 3.896 3.851 3.884 1,004,861 +0.00(+0.10%)
Feb 26, 2013 3.851 3.888 3.806 3.881 1,099,397 +0.03(+0.88%)
Feb 25, 2013 3.869 3.899 3.847 3.847 1,183,401 -0.03(-0.77%)
Feb 22, 2013 3.858 3.881 3.849 3.877 743,201 +0.02(+0.49%)
Feb 21, 2013 3.888 3.911 3.843 3.858 1,195,364 -0.03(-0.77%)
Feb 20, 2013 3.952 3.963 3.888 3.888 1,095,374 -0.06(-1.43%)
Feb 19, 2013 3.922 3.963 3.918 3.944 1,014,024 +0.02(+0.57%)
Feb 15, 2013 3.937 3.997 3.911 3.922 1,397,059 +0.01(+0.29%)
Feb 14, 2013 3.892 3.911 3.866 3.911 810,069 +0.02(+0.48%)
Feb 13, 2013 3.911 3.929 3.884 3.892 971,978 -0.02(-0.58%)
Feb 12, 2013 3.903 3.926 3.899 3.914 720,332 +0.00(+0.00%)
Feb 11, 2013 3.937 3.937 3.896 3.914 693,170 -0.02(-0.48%)
Feb 08, 2013 3.903 3.941 3.896 3.933 846,349 +0.01(+0.19%)
Feb 07, 2013 3.941 3.948 3.888 3.926 1,069,059 -0.03(-0.76%)
Feb 06, 2013 3.941 3.956 3.929 3.956 933,428 +0.03(+0.86%)
Feb 04, 2013 3.937 3.937 3.884 3.922 918,107 +0.02(+0.58%)
Feb 01, 2013 3.903 3.922 3.896 3.899 957,813 -0.00(-0.10%)
Jan 31, 2013 3.903 3.903 3.869 3.903 1,044,777 +0.01(+0.29%)
Jan 30, 2013 3.937 3.937 3.873 3.892 910,071 -0.05(-1.14%)
Jan 29, 2013 3.899 3.937 3.899 3.937 1,132,810 +0.03(+0.87%)
Jan 28, 2013 3.926 3.926 3.877 3.903 1,045,707 -0.01(-0.19%)
Jan 25, 2013 3.899 3.937 3.866 3.911 1,357,513 +0.01(+0.19%)
Jan 24, 2013 3.918 3.959 3.892 3.903 1,170,739 -0.03(-0.76%)
Jan 23, 2013 3.944 3.952 3.888 3.933 1,167,190 +0.01(+0.28%)
Jan 22, 2013 3.914 3.952 3.873 3.922 976,857 +0.02(+0.39%)
Jan 18, 2013 3.907 3.952 3.854 3.907 1,630,094 -0.02(-0.48%)
Jan 17, 2013 3.884 3.929 3.862 3.926 1,107,058 +0.05(+1.26%)
Jan 16, 2013 3.824 3.877 3.821 3.877 1,033,997 +0.05(+1.18%)
Jan 15, 2013 3.832 3.858 3.832 3.832 1,129,509 -0.02(-0.39%)
Jan 14, 2013 3.839 3.881 3.836 3.847 1,052,315 -0.02(-0.39%)
Jan 11, 2013 3.899 3.899 3.836 3.862 1,092,384 -0.03(-0.68%)
Jan 10, 2013 3.847 3.896 3.847 3.888 1,014,551 +0.03(+0.68%)
Jan 09, 2013 3.862 3.866 3.843 3.862 891,984 +0.01(+0.19%)
Jan 08, 2013 3.824 3.858 3.813 3.854 956,841 +0.04(+1.08%)
Jan 07, 2013 3.809 3.839 3.791 3.813 798,183 +0.00(+0.10%)
Jan 04, 2013 3.884 3.892 3.794 3.809 1,495,401 +0.02(+0.49%)
Jan 03, 2013 3.768 3.809 3.727 3.791 1,068,702 +0.05(+1.20%)
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.