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 (%)
Apr 30, 2013 3.963 3.989 3.956 3.963 0 -0.01(-0.28%)
Apr 29, 2013 3.982 3.982 3.965 3.974 712,938 +0.00(+0.00%)
Apr 26, 2013 3.989 3.989 3.963 3.974 622,894 -0.02(-0.38%)
Apr 25, 2013 3.967 4.008 3.960 3.989 1,091,169 +0.02(+0.57%)
Apr 24, 2013 3.937 3.986 3.937 3.967 0 +0.03(+0.67%)
Apr 23, 2013 3.926 3.944 3.892 3.941 1,421,485 +0.04(+1.06%)
Apr 22, 2013 3.896 3.914 3.881 3.899 706,370 -0.00(-0.10%)
Apr 19, 2013 3.899 3.903 3.873 3.903 780,659 +0.02(+0.48%)
Apr 18, 2013 3.892 3.907 3.873 3.884 1,008,258 -0.02(-0.48%)
Apr 17, 2013 3.892 3.914 3.874 3.903 831,425 -0.03(-0.86%)
Apr 16, 2013 3.899 3.937 3.881 3.937 1,091,084 +0.07(+1.80%)
Apr 15, 2013 3.941 3.989 3.866 3.868 1,545,115 -0.06(-1.58%)
Apr 12, 2013 3.941 3.948 3.907 3.929 1,098,923 -0.02(-0.38%)
Apr 11, 2013 3.918 3.956 3.911 3.944 1,086,362 +0.03(+0.67%)
Apr 10, 2013 3.922 3.948 3.899 3.918 836,373 +0.02(+0.38%)
Apr 09, 2013 3.922 3.926 3.866 3.903 1,090,282 +0.02(+0.48%)
Apr 08, 2013 3.869 3.896 3.847 3.884 970,742 -0.03(-0.67%)
Apr 05, 2013 3.881 3.914 3.866 3.911 825,862 +0.00(+0.00%)
Apr 04, 2013 3.892 3.911 3.888 3.911 759,846 +0.01(+0.29%)
Apr 03, 2013 3.956 3.956 3.881 3.899 1,178,061 -0.04(-1.05%)
Apr 02, 2013 3.956 3.971 3.933 3.941 868,281 -0.02(-0.38%)
Apr 01, 2013 3.989 3.997 3.941 3.956 611,868 -0.03(-0.66%)
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%)
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.