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 )

16.46 +0.18 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 31, 2018 7.692 7.704 7.637 7.649 482,892 -0.02(-0.24%)
May 30, 2018 7.643 7.711 7.643 7.668 367,625 +0.05(+0.64%)
May 29, 2018 7.661 7.661 7.569 7.618 520,747 -0.04(-0.56%)
May 25, 2018 7.661 7.661 7.661 0 +0.00(+0.00%)
May 24, 2018 7.649 7.680 7.618 7.661 478,959 +0.01(+0.16%)
May 23, 2018 7.600 7.649 7.600 7.649 515,746 +0.00(+0.00%)
May 22, 2018 7.631 7.680 7.625 7.649 645,766 +0.02(+0.24%)
May 21, 2018 7.631 7.668 7.612 7.631 704,621 +0.05(+0.65%)
May 18, 2018 7.533 7.582 7.526 7.582 390,857 +0.05(+0.65%)
May 17, 2018 7.539 7.575 7.514 7.533 318,709 -0.01(-0.08%)
May 16, 2018 7.477 7.545 7.455 7.539 371,560 +0.06(+0.82%)
May 15, 2018 7.490 7.502 7.434 7.477 297,610 -0.02(-0.33%)
May 14, 2018 7.551 7.569 7.487 7.502 400,707 +0.01(+0.16%)
May 11, 2018 7.539 7.563 7.477 7.490 443,797 -0.00(-0.06%)
May 10, 2018 7.458 7.506 7.451 7.494 374,477 +0.05(+0.66%)
May 09, 2018 7.360 7.445 7.323 7.445 623,945 +0.11(+1.50%)
May 08, 2018 7.348 7.365 7.272 7.336 536,453 +0.00(+0.00%)
May 07, 2018 7.293 7.360 7.275 7.336 388,659 +0.05(+0.67%)
May 04, 2018 7.208 7.311 7.159 7.287 398,858 +0.06(+0.84%)
May 03, 2018 7.244 7.244 7.140 7.226 492,187 -0.01(-0.08%)
May 02, 2018 7.269 7.280 7.232 7.232 558,357 -0.08(-1.08%)
May 01, 2018 7.281 7.318 7.202 7.311 447,431 +0.01(+0.17%)
Apr 30, 2018 7.384 7.384 7.275 7.299 513,905 -0.05(-0.75%)
Apr 27, 2018 7.342 7.361 7.290 7.354 442,843 +0.07(+0.96%)
Apr 26, 2018 7.250 7.317 7.244 7.284 381,330 +0.06(+0.89%)
Apr 25, 2018 7.232 7.238 7.165 7.220 534,647 -0.01(-0.08%)
Apr 24, 2018 7.323 7.336 7.201 7.226 643,676 -0.07(-1.00%)
Apr 23, 2018 7.317 7.330 7.275 7.299 598,164 +0.01(+0.08%)
Apr 20, 2018 7.366 7.366 7.269 7.293 728,968 -0.02(-0.25%)
Apr 19, 2018 7.293 7.317 7.220 7.311 499,526 -0.01(-0.08%)
Apr 18, 2018 7.403 7.409 7.293 7.317 1,084,457 -0.05(-0.74%)
Apr 17, 2018 7.360 7.397 7.305 7.372 467,511 +0.08(+1.09%)
Apr 16, 2018 7.287 7.293 7.241 7.293 310,592 +0.06(+0.84%)
Apr 13, 2018 7.250 7.287 7.205 7.232 353,759 -0.01(-0.08%)
Apr 12, 2018 7.250 7.287 7.195 7.238 369,216 +0.03(+0.44%)
Apr 11, 2018 7.170 7.248 7.170 7.206 447,391 +0.01(+0.08%)
Apr 10, 2018 7.176 7.230 7.152 7.200 504,899 +0.11(+1.54%)
Apr 09, 2018 7.103 7.182 7.085 7.091 414,675 -0.01(-0.09%)
Apr 06, 2018 7.176 7.206 7.018 7.097 550,998 -0.10(-1.35%)
Apr 05, 2018 7.176 7.206 7.103 7.194 456,835 +0.07(+0.93%)
Apr 04, 2018 6.934 7.130 6.903 7.127 966,005 +0.08(+1.20%)
Apr 03, 2018 7.024 7.055 6.958 7.043 520,242 +0.07(+0.95%)
Apr 02, 2018 7.158 7.172 6.885 6.976 629,805 -0.19(-2.62%)
Mar 29, 2018 7.164 7.164 7.164 0 +0.12(+1.63%)
Mar 28, 2018 7.133 7.139 7.036 7.049 414,212 -0.05(-0.68%)
Mar 27, 2018 7.200 7.242 7.043 7.097 519,418 -0.08(-1.18%)
Mar 26, 2018 7.158 7.200 7.067 7.182 714,027 +0.13(+1.80%)
Mar 23, 2018 7.212 7.242 7.043 7.055 768,145 -0.15(-2.10%)
Mar 22, 2018 7.345 7.345 7.195 7.206 900,819 -0.16(-2.14%)
Mar 21, 2018 7.363 7.418 7.340 7.363 732,405 +0.02(+0.25%)
Mar 20, 2018 7.370 7.382 7.327 7.345 1,037,578 +0.01(+0.08%)
Mar 19, 2018 7.418 7.418 7.267 7.339 551,196 -0.08(-1.14%)
Mar 16, 2018 7.430 7.442 7.403 7.424 475,945 +0.01(+0.08%)
Mar 15, 2018 7.412 7.430 7.351 7.418 588,768 +0.04(+0.49%)
Mar 14, 2018 7.460 7.463 7.370 7.382 598,153 -0.06(-0.81%)
Mar 13, 2018 7.545 7.545 7.424 7.442 483,280 -0.04(-0.57%)
Mar 12, 2018 7.533 7.533 7.463 7.485 453,945 -0.01(-0.16%)
Mar 09, 2018 7.406 7.509 7.382 7.497 987,336 +0.16(+2.17%)
Mar 08, 2018 7.338 7.362 7.302 7.338 493,688 +0.01(+0.16%)
Mar 07, 2018 7.199 7.326 7.193 7.326 1,051,845 +0.08(+1.16%)
Mar 06, 2018 7.314 7.320 7.205 7.242 445,828 -0.01(-0.17%)
Mar 05, 2018 7.181 7.278 7.134 7.254 672,991 +0.05(+0.75%)
Mar 02, 2018 7.109 7.205 7.055 7.199 337,931 +0.04(+0.59%)
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.