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 UNCHANGED
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 (%)
Apr 30, 2013 3.964 3.991 3.957 3.964 0 -0.01(-0.28%)
Apr 29, 2013 3.983 3.983 3.967 3.976 712,734 +0.00(+0.00%)
Apr 26, 2013 3.991 3.991 3.964 3.976 622,716 -0.02(-0.38%)
Apr 25, 2013 3.968 4.009 3.961 3.991 1,090,858 +0.02(+0.57%)
Apr 24, 2013 3.938 3.987 3.938 3.968 0 +0.03(+0.67%)
Apr 23, 2013 3.927 3.946 3.893 3.942 1,421,079 +0.04(+1.06%)
Apr 22, 2013 3.897 3.916 3.882 3.901 706,168 -0.00(-0.10%)
Apr 19, 2013 3.901 3.904 3.874 3.904 780,436 +0.02(+0.48%)
Apr 18, 2013 3.893 3.908 3.874 3.886 1,007,970 -0.02(-0.48%)
Apr 17, 2013 3.893 3.916 3.875 3.904 831,188 -0.03(-0.86%)
Apr 16, 2013 3.901 3.938 3.882 3.938 1,090,773 +0.07(+1.80%)
Apr 15, 2013 3.942 3.991 3.867 3.869 1,544,674 -0.06(-1.58%)
Apr 12, 2013 3.942 3.949 3.908 3.931 1,098,609 -0.02(-0.38%)
Apr 11, 2013 3.919 3.957 3.912 3.946 1,086,052 +0.03(+0.67%)
Apr 10, 2013 3.923 3.949 3.901 3.919 836,135 +0.02(+0.38%)
Apr 09, 2013 3.923 3.927 3.867 3.904 1,089,971 +0.02(+0.48%)
Apr 08, 2013 3.870 3.897 3.848 3.886 970,465 -0.03(-0.67%)
Apr 05, 2013 3.882 3.916 3.867 3.912 825,626 +0.00(+0.00%)
Apr 04, 2013 3.893 3.912 3.889 3.912 759,630 +0.01(+0.29%)
Apr 03, 2013 3.957 3.957 3.882 3.901 1,177,725 -0.04(-1.05%)
Apr 02, 2013 3.957 3.972 3.934 3.942 868,033 -0.02(-0.38%)
Apr 01, 2013 3.991 3.998 3.942 3.957 611,693 -0.03(-0.66%)
Mar 28, 2013 3.923 3.991 3.912 3.983 1,077,830 +0.07(+1.73%)
Mar 27, 2013 3.904 3.953 3.904 3.916 1,020,354 -0.03(-0.86%)
Mar 26, 2013 3.931 3.957 3.927 3.949 744,766 +0.00(+0.10%)
Mar 25, 2013 3.961 3.987 3.912 3.946 942,397 -0.02(-0.47%)
Mar 22, 2013 3.923 3.976 3.923 3.964 954,397 +0.04(+1.05%)
Mar 21, 2013 3.901 3.931 3.901 3.923 865,383 +0.02(+0.38%)
Mar 20, 2013 3.938 3.949 3.904 3.908 963,947 -0.00(-0.10%)
Mar 19, 2013 3.934 3.946 3.893 3.912 763,604 -0.02(-0.48%)
Mar 18, 2013 3.882 3.957 3.878 3.931 844,179 +0.02(+0.58%)
Mar 15, 2013 3.953 3.994 3.904 3.908 1,356,601 -0.03(-0.86%)
Mar 14, 2013 3.949 3.976 3.919 3.942 941,041 -0.01(-0.29%)
Mar 13, 2013 3.938 3.961 3.908 3.953 1,135,894 +0.02(+0.57%)
Mar 12, 2013 3.957 3.957 3.912 3.931 856,337 -0.02(-0.51%)
Mar 11, 2013 3.949 3.957 3.931 3.951 733,661 -0.02(-0.44%)
Mar 08, 2013 3.946 3.976 3.919 3.968 1,140,603 +0.02(+0.57%)
Mar 07, 2013 3.953 3.953 3.927 3.946 851,987 +0.03(+0.67%)
Mar 06, 2013 3.916 3.927 3.904 3.919 953,015 +0.03(+0.77%)
Mar 05, 2013 3.904 3.923 3.884 3.889 1,159,662 +0.02(+0.39%)
Mar 04, 2013 3.886 3.897 3.855 3.874 992,694 -0.02(-0.58%)
Mar 01, 2013 3.938 3.949 3.889 3.897 864,831 -0.05(-1.33%)
Feb 28, 2013 3.893 3.964 3.886 3.949 1,281,931 +0.06(+1.64%)
Feb 27, 2013 3.852 3.897 3.852 3.886 1,004,574 +0.00(+0.10%)
Feb 26, 2013 3.852 3.889 3.807 3.882 1,099,084 +0.03(+0.88%)
Feb 25, 2013 3.870 3.901 3.848 3.848 1,183,063 -0.03(-0.77%)
Feb 22, 2013 3.859 3.882 3.850 3.878 742,989 +0.02(+0.49%)
Feb 21, 2013 3.889 3.912 3.844 3.859 1,195,024 -0.03(-0.77%)
Feb 20, 2013 3.953 3.964 3.889 3.889 1,095,061 -0.06(-1.43%)
Feb 19, 2013 3.923 3.964 3.919 3.946 1,013,735 +0.02(+0.57%)
Feb 15, 2013 3.938 3.998 3.912 3.923 1,396,661 +0.01(+0.29%)
Feb 14, 2013 3.893 3.912 3.867 3.912 809,838 +0.02(+0.48%)
Feb 13, 2013 3.912 3.931 3.886 3.893 971,701 -0.02(-0.58%)
Feb 12, 2013 3.904 3.927 3.901 3.916 720,126 +0.00(+0.00%)
Feb 11, 2013 3.938 3.938 3.897 3.916 692,972 -0.02(-0.48%)
Feb 08, 2013 3.904 3.942 3.897 3.934 846,108 +0.01(+0.19%)
Feb 07, 2013 3.942 3.949 3.889 3.927 1,068,754 -0.03(-0.76%)
Feb 06, 2013 3.942 3.957 3.931 3.957 933,162 +0.03(+0.86%)
Feb 04, 2013 3.938 3.938 3.886 3.923 917,845 +0.02(+0.58%)
Feb 01, 2013 3.904 3.923 3.897 3.901 957,540 -0.00(-0.10%)
Jan 31, 2013 3.904 3.904 3.870 3.904 1,044,479 +0.01(+0.29%)
Jan 30, 2013 3.938 3.938 3.874 3.893 909,811 -0.05(-1.14%)
Jan 29, 2013 3.901 3.938 3.901 3.938 1,132,487 +0.03(+0.87%)
Jan 28, 2013 3.927 3.927 3.878 3.904 1,045,409 -0.01(-0.19%)
Jan 25, 2013 3.901 3.938 3.867 3.912 1,357,126 +0.01(+0.19%)
Jan 24, 2013 3.919 3.961 3.893 3.904 1,170,405 -0.03(-0.76%)
Jan 23, 2013 3.946 3.953 3.889 3.934 1,166,857 +0.01(+0.28%)
Jan 22, 2013 3.916 3.953 3.874 3.923 976,578 +0.02(+0.39%)
Jan 18, 2013 3.908 3.953 3.855 3.908 1,629,629 -0.02(-0.48%)
Jan 17, 2013 3.886 3.931 3.863 3.927 1,106,742 +0.05(+1.26%)
Jan 16, 2013 3.825 3.878 3.822 3.878 1,033,702 +0.05(+1.18%)
Jan 15, 2013 3.833 3.859 3.833 3.833 1,129,186 -0.02(-0.39%)
Jan 14, 2013 3.840 3.882 3.837 3.848 1,052,015 -0.02(-0.39%)
Jan 11, 2013 3.901 3.901 3.837 3.863 1,092,073 -0.03(-0.68%)
Jan 10, 2013 3.848 3.897 3.848 3.889 1,014,262 +0.03(+0.68%)
Jan 09, 2013 3.863 3.867 3.844 3.863 891,730 +0.01(+0.19%)
Jan 08, 2013 3.825 3.859 3.815 3.855 956,568 +0.04(+1.08%)
Jan 07, 2013 3.810 3.840 3.792 3.814 797,955 +0.00(+0.10%)
Jan 04, 2013 3.886 3.893 3.795 3.810 1,494,974 +0.02(+0.50%)
Jan 03, 2013 3.769 3.810 3.728 3.792 1,068,397 +0.05(+1.20%)
Jan 02, 2013 3.762 3.762 3.728 3.747 1,144,503 +0.06(+1.73%)
Dec 31, 2012 3.630 3.702 3.630 3.683 1,350,328 +0.02(+0.62%)
Dec 28, 2012 3.653 3.683 3.641 3.660 1,173,639 -0.04(-1.02%)
Dec 27, 2012 3.717 3.720 3.660 3.698 1,131,405 -0.05(-1.20%)
Dec 26, 2012 3.769 3.773 3.720 3.743 879,831 -0.00(-0.10%)
Dec 24, 2012 3.743 3.762 3.709 3.747 339,858 +0.00(+0.10%)
Dec 21, 2012 3.713 3.747 3.711 3.743 1,136,416 +0.00(+0.00%)
Dec 20, 2012 3.747 3.773 3.732 3.743 1,169,516 -0.00(-0.10%)
Dec 19, 2012 3.754 3.799 3.739 3.747 1,117,932 -0.01(-0.20%)
Dec 18, 2012 3.762 3.765 3.731 3.754 1,121,107 +0.02(+0.40%)
Dec 17, 2012 3.728 3.762 3.709 3.739 1,266,915 +0.00(+0.03%)
Dec 14, 2012 3.724 3.754 3.694 3.738 1,303,928 +0.05(+1.39%)
Dec 13, 2012 3.765 3.765 3.675 3.687 1,256,063 -0.06(-1.60%)
Dec 12, 2012 3.777 3.780 3.739 3.747 818,711 +0.00(+0.00%)
Dec 11, 2012 3.724 3.788 3.698 3.747 1,260,128 +0.05(+1.22%)
Dec 10, 2012 3.735 3.769 3.702 3.702 915,014 -0.03(-0.70%)
Dec 07, 2012 3.784 3.784 3.713 3.728 877,324 -0.08(-1.97%)
Dec 06, 2012 3.754 3.803 3.735 3.803 1,806,672 +0.06(+1.50%)
Dec 05, 2012 3.702 3.769 3.687 3.747 1,432,952 +0.06(+1.63%)
Dec 04, 2012 3.743 3.792 3.672 3.687 3,301,055 -0.03(-0.81%)
Nov 30, 2012 3.709 3.754 3.702 3.717 923,929 -0.02(-0.60%)
Nov 29, 2012 3.754 3.762 3.698 3.739 1,140,534 +0.00(+0.10%)
Nov 28, 2012 3.668 3.739 3.664 3.735 941,305 +0.03(+0.91%)
Nov 27, 2012 3.724 3.739 3.687 3.702 1,190,897 -0.03(-0.80%)
Nov 26, 2012 3.724 3.739 3.683 3.732 1,022,906 -0.01(-0.30%)
Nov 23, 2012 3.713 3.743 3.698 3.743 376,490 +0.06(+1.63%)
Nov 21, 2012 3.664 3.688 3.634 3.683 731,114 +0.04(+1.03%)
Nov 20, 2012 3.615 3.657 3.593 3.645 1,067,436 +0.01(+0.21%)
Nov 19, 2012 3.611 3.675 3.540 3.638 1,594,031 +0.09(+2.54%)
Nov 16, 2012 3.439 3.555 3.412 3.548 1,959,094 +0.15(+4.54%)
Nov 15, 2012 3.450 3.476 3.349 3.394 2,610,824 -0.08(-2.38%)
Nov 14, 2012 3.570 3.589 3.461 3.476 3,417,615 -0.10(-2.83%)
Nov 13, 2012 3.604 3.690 3.570 3.578 1,347,422 -0.04(-1.14%)
Nov 12, 2012 3.638 3.638 3.600 3.619 862,413 +0.00(+0.00%)
Nov 09, 2012 3.634 3.638 3.574 3.619 1,566,552 -0.03(-0.72%)
Nov 08, 2012 3.743 3.762 3.641 3.645 1,569,711 -0.11(-2.80%)
Nov 07, 2012 3.792 3.792 3.717 3.750 1,099,856 -0.04(-1.09%)
Nov 06, 2012 3.800 3.814 3.780 3.792 1,037,231 +0.01(+0.30%)
Nov 05, 2012 3.818 3.833 3.773 3.780 945,599 -0.03(-0.69%)
Nov 02, 2012 3.886 3.889 3.807 3.807 719,231 -0.05(-1.27%)
Nov 01, 2012 3.833 3.886 3.822 3.855 893,829 +0.01(+0.20%)
Oct 31, 2012 3.837 3.859 3.814 3.848 1,506,655 +0.02(+0.49%)
Oct 26, 2012 3.792 3.829 3.829 3.829 1,354,779 +0.00(+0.00%)
Oct 25, 2012 3.807 3.844 3.792 3.829 857,615 +0.04(+0.99%)
Oct 24, 2012 3.735 3.807 3.728 3.792 1,098,543 +0.04(+1.10%)
Oct 23, 2012 3.814 3.825 3.728 3.750 1,508,919 -0.07(-1.77%)
Oct 19, 2012 3.874 3.878 3.784 3.818 1,055,132 -0.05(-1.17%)
Oct 18, 2012 3.908 3.912 3.840 3.863 811,045 -0.03(-0.77%)
Oct 17, 2012 3.908 3.923 3.886 3.893 1,146,847 +0.02(+0.39%)
Oct 16, 2012 3.878 3.919 3.844 3.878 1,622,488 +0.06(+1.57%)
Oct 15, 2012 3.825 3.840 3.802 3.818 835,488 +0.00(+0.00%)
Oct 12, 2012 3.822 3.822 3.795 3.818 926,116 +0.03(+0.79%)
Oct 11, 2012 3.788 3.818 3.769 3.788 795,526 +0.00(+0.10%)
Oct 10, 2012 3.833 3.863 3.769 3.784 1,192,136 -0.07(-1.75%)
Oct 09, 2012 3.916 3.916 3.837 3.852 1,120,892 -0.04(-0.97%)
Oct 08, 2012 3.889 3.889 3.855 3.889 793,310 +0.01(+0.29%)
Oct 05, 2012 3.837 3.893 3.822 3.878 1,068,096 +0.04(+0.98%)
Oct 04, 2012 3.810 3.840 3.807 3.840 1,345,104 +0.00(+0.00%)
Oct 03, 2012 3.844 3.848 3.803 3.840 1,103,092 +0.02(+0.49%)
Oct 02, 2012 3.867 3.867 3.822 3.822 777,514 -0.02(-0.49%)
Oct 01, 2012 3.833 3.848 3.818 3.840 791,909 +0.02(+0.59%)
Sep 28, 2012 3.833 3.844 3.792 3.818 991,732 -0.03(-0.88%)
Sep 27, 2012 3.844 3.859 3.815 3.852 788,992 +0.04(+0.98%)
Sep 26, 2012 3.814 3.840 3.803 3.814 979,732 -0.03(-0.68%)
Sep 25, 2012 3.886 3.886 3.833 3.840 1,541,899 -0.03(-0.78%)
Sep 24, 2012 3.867 3.878 3.844 3.870 1,127,916 +0.00(+0.10%)
Sep 21, 2012 3.833 3.870 3.833 3.867 1,358,388 +0.03(+0.68%)
Sep 20, 2012 3.840 3.867 3.825 3.840 1,033,151 -0.03(-0.78%)
Sep 19, 2012 3.870 3.886 3.833 3.870 1,028,742 +0.01(+0.19%)
Sep 18, 2012 3.855 3.863 3.810 3.863 1,034,088 +0.00(+0.10%)
Sep 17, 2012 3.878 3.878 3.807 3.859 1,148,286 +0.00(+0.10%)
Sep 14, 2012 3.867 3.934 3.829 3.855 1,681,953 +0.03(+0.69%)
Sep 13, 2012 3.810 3.829 3.773 3.829 1,331,111 +0.03(+0.79%)
Sep 12, 2012 3.810 3.810 3.773 3.799 1,266,907 +0.00(+0.00%)
Sep 11, 2012 3.769 3.799 3.762 3.799 1,002,989 -0.01(-0.30%)
Sep 10, 2012 3.803 3.810 3.758 3.810 920,389 +0.02(+0.59%)
Sep 07, 2012 3.750 3.788 3.732 3.788 1,033,342 +0.01(+0.30%)
Sep 06, 2012 3.803 3.810 3.754 3.777 1,142,271 +0.01(+0.20%)
Sep 05, 2012 3.758 3.795 3.739 3.769 1,284,704 +0.02(+0.40%)
Sep 04, 2012 3.762 3.777 3.739 3.754 853,843 -0.01(-0.20%)
Aug 31, 2012 3.747 3.765 3.739 3.762 779,672 +0.04(+1.01%)
Aug 30, 2012 3.762 3.773 3.713 3.724 945,753 -0.03(-0.90%)
Aug 29, 2012 3.743 3.769 3.720 3.758 1,061,357 +0.05(+1.32%)
Aug 27, 2012 3.732 3.735 3.702 3.709 1,055,563 -0.02(-0.60%)
Aug 24, 2012 3.717 3.732 3.702 3.732 1,328,914 +0.01(+0.30%)
Aug 23, 2012 3.728 3.747 3.709 3.720 1,018,905 -0.02(-0.50%)
Aug 22, 2012 3.758 3.773 3.675 3.739 1,482,252 -0.03(-0.90%)
Aug 21, 2012 3.754 3.773 3.735 3.773 1,157,196 +0.02(+0.50%)
Aug 20, 2012 3.765 3.769 3.713 3.754 1,098,748 -0.01(-0.36%)
Aug 17, 2012 3.810 3.822 3.762 3.768 982,065 -0.04(-0.92%)
Aug 16, 2012 3.784 3.840 3.773 3.803 1,262,576 +0.03(+0.70%)
Aug 15, 2012 3.777 3.829 3.765 3.777 1,308,885 +0.02(+0.60%)
Aug 14, 2012 3.769 3.780 3.743 3.754 866,547 +0.00(+0.10%)
Aug 13, 2012 3.795 3.799 3.717 3.750 927,238 -0.04(-0.99%)
Aug 10, 2012 3.773 3.792 3.739 3.788 648,080 +0.02(+0.50%)
Aug 09, 2012 3.754 3.773 3.750 3.769 923,444 +0.00(+0.10%)
Aug 08, 2012 3.810 3.810 3.758 3.765 1,224,314 -0.02(-0.52%)
Aug 07, 2012 3.762 3.810 3.758 3.785 1,092,557 +0.03(+0.72%)
Aug 06, 2012 3.735 3.784 3.735 3.758 1,098,849 +0.02(+0.50%)
Aug 03, 2012 3.777 3.784 3.739 3.739 1,425,272 +0.00(+0.00%)
Aug 02, 2012 3.747 3.765 3.709 3.739 1,017,666 -0.01(-0.30%)
Aug 01, 2012 3.750 3.762 3.717 3.750 1,281,624 +0.03(+0.91%)
Jul 31, 2012 3.747 3.765 3.711 3.717 1,719,799 -0.02(-0.50%)
Jul 30, 2012 3.728 3.754 3.705 3.735 1,186,864 +0.01(+0.20%)
Jul 27, 2012 3.717 3.754 3.672 3.728 1,488,150 +0.03(+0.71%)
Jul 26, 2012 3.717 3.717 3.660 3.702 1,162,712 +0.07(+1.86%)
Jul 25, 2012 3.660 3.664 3.608 3.634 961,797 +0.00(+0.10%)
Jul 24, 2012 3.649 3.660 3.615 3.630 1,050,468 -0.01(-0.31%)
Jul 23, 2012 3.657 3.657 3.623 3.641 833,796 -0.04(-1.12%)
Jul 20, 2012 3.687 3.698 3.649 3.683 812,763 -0.02(-0.61%)
Jul 19, 2012 3.660 3.705 3.657 3.705 1,170,701 +0.05(+1.23%)
Jul 18, 2012 3.668 3.705 3.634 3.660 1,309,879 +0.00(+0.00%)
Jul 17, 2012 3.649 3.671 3.611 3.660 1,361,891 +0.03(+0.93%)
Jul 16, 2012 3.660 3.709 3.604 3.626 1,543,801 +0.01(+0.21%)
Jul 13, 2012 3.626 3.638 3.600 3.619 972,348 +0.03(+0.73%)
Jul 12, 2012 3.559 3.596 3.510 3.593 1,075,326 +0.03(+0.74%)
Jul 11, 2012 3.615 3.615 3.544 3.566 1,037,311 -0.03(-0.83%)
Jul 10, 2012 3.657 3.660 3.581 3.596 1,247,438 -0.02(-0.62%)
Jul 09, 2012 3.611 3.630 3.604 3.619 911,050 +0.01(+0.21%)
Jul 06, 2012 3.630 3.679 3.604 3.611 856,989 -0.07(-1.84%)
Jul 05, 2012 3.657 3.679 3.641 3.679 699,472 +0.00(+0.00%)
Jul 03, 2012 3.672 3.702 3.631 3.679 603,526 +0.04(+1.14%)
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.