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 )

16.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 29, 2020 8.725 8.761 8.631 8.761 368,838 +0.03(+0.33%)
May 28, 2020 8.739 8.812 8.682 8.732 462,518 +0.07(+0.83%)
May 27, 2020 8.653 8.667 8.516 8.660 392,328 +0.09(+1.10%)
May 26, 2020 8.573 8.631 8.534 8.566 325,199 +0.17(+1.98%)
May 22, 2020 8.364 8.422 8.328 8.400 271,367 +0.03(+0.35%)
May 21, 2020 8.414 8.451 8.313 8.371 518,158 -0.02(-0.26%)
May 20, 2020 8.364 8.451 8.292 8.393 653,538 +0.21(+2.56%)
May 19, 2020 8.147 8.259 8.126 8.183 443,713 +0.04(+0.44%)
May 18, 2020 8.089 8.183 8.024 8.147 531,261 +0.25(+3.11%)
May 15, 2020 7.750 7.902 7.721 7.902 388,775 +0.12(+1.48%)
May 14, 2020 7.620 7.880 7.490 7.786 741,274 +0.02(+0.28%)
May 13, 2020 7.938 7.996 7.670 7.764 826,606 -0.25(-3.07%)
May 12, 2020 8.313 8.313 7.996 8.010 660,189 -0.27(-3.21%)
May 11, 2020 8.118 8.297 8.096 8.275 384,098 +0.11(+1.32%)
May 08, 2020 8.146 8.182 8.075 8.168 515,713 +0.11(+1.42%)
May 07, 2020 8.010 8.068 7.953 8.053 483,775 +0.11(+1.44%)
May 06, 2020 8.060 8.091 7.896 7.939 508,200 -0.05(-0.63%)
May 05, 2020 7.910 8.082 7.910 7.989 447,291 +0.15(+1.92%)
May 04, 2020 7.881 7.881 7.394 7.838 726,835 -0.07(-0.91%)
May 01, 2020 7.996 8.032 7.853 7.910 581,032 -0.23(-2.82%)
Apr 30, 2020 8.139 8.161 8.025 8.139 764,681 -0.01(-0.09%)
Apr 29, 2020 8.082 8.197 7.996 8.146 833,516 +0.21(+2.71%)
Apr 28, 2020 7.953 8.003 7.896 7.931 432,981 +0.08(+1.00%)
Apr 27, 2020 7.824 7.881 7.702 7.853 408,133 +0.09(+1.11%)
Apr 24, 2020 7.824 7.853 7.695 7.767 563,167 +0.01(+0.09%)
Apr 23, 2020 7.810 7.881 7.709 7.760 371,947 -0.07(-0.91%)
Apr 22, 2020 7.738 7.860 7.738 7.831 410,171 +0.14(+1.77%)
Apr 21, 2020 7.874 7.939 7.583 7.695 634,237 -0.27(-3.33%)
Apr 20, 2020 7.946 8.010 7.874 7.960 1,206,962 -0.04(-0.45%)
Apr 17, 2020 7.846 8.003 7.731 7.996 733,024 +0.31(+4.01%)
Apr 16, 2020 7.588 7.702 7.494 7.688 530,007 +0.05(+0.66%)
Apr 15, 2020 7.631 7.688 7.451 7.638 696,870 -0.07(-0.93%)
Apr 14, 2020 7.738 7.846 7.523 7.709 701,534 +0.22(+2.97%)
Apr 13, 2020 7.559 7.867 7.315 7.487 860,714 -0.22(-2.86%)
Apr 09, 2020 7.729 7.985 7.587 7.708 1,156,853 +0.21(+2.75%)
Apr 08, 2020 7.068 7.573 7.068 7.502 789,114 +0.42(+5.92%)
Apr 07, 2020 7.416 7.566 7.047 7.082 991,618 +0.10(+1.42%)
Apr 06, 2020 6.670 6.983 6.523 6.983 770,185 +0.65(+10.20%)
Apr 03, 2020 6.393 6.663 6.194 6.337 708,921 -0.16(-2.41%)
Apr 02, 2020 6.393 6.678 6.287 6.493 772,580 +0.06(+0.88%)
Apr 01, 2020 6.507 6.710 6.361 6.436 745,873 -0.50(-7.27%)
Mar 31, 2020 7.040 7.225 6.898 6.940 635,747 -0.05(-0.71%)
Mar 30, 2020 6.940 7.064 6.749 6.990 717,313 -0.04(-0.61%)
Mar 27, 2020 6.834 7.217 6.670 7.033 917,684 -0.13(-1.88%)
Mar 26, 2020 6.777 7.232 6.777 7.168 1,344,762 +0.45(+6.66%)
Mar 25, 2020 5.939 6.976 5.925 6.720 2,152,841 +0.89(+15.23%)
Mar 24, 2020 5.647 6.038 5.513 5.832 1,596,298 +0.55(+10.50%)
Mar 23, 2020 5.306 5.399 4.937 5.278 3,020,064 -0.21(-3.88%)
Mar 20, 2020 6.528 6.528 5.392 5.491 2,046,383 -0.23(-4.09%)
Mar 19, 2020 4.951 5.818 4.511 5.726 2,530,092 +0.38(+7.04%)
Mar 18, 2020 5.974 6.202 4.404 5.349 2,430,615 -1.24(-18.86%)
Mar 17, 2020 6.372 6.670 6.209 6.592 1,235,648 +0.22(+3.46%)
Mar 16, 2020 5.804 6.919 5.768 6.372 1,182,000 -0.88(-12.14%)
Mar 13, 2020 6.841 7.288 6.621 7.253 1,535,667 +0.63(+9.55%)
Mar 12, 2020 7.750 7.864 6.592 6.621 1,923,911 -1.65(-19.98%)
Mar 11, 2020 8.323 8.352 8.119 8.274 1,487,387 -0.16(-1.92%)
Mar 10, 2020 8.591 8.598 7.901 8.436 928,666 +0.13(+1.53%)
Mar 09, 2020 8.302 8.582 7.830 8.309 1,032,388 -0.58(-6.50%)
Mar 06, 2020 8.817 8.908 8.619 8.887 558,757 -0.15(-1.64%)
Mar 05, 2020 9.197 9.233 8.951 9.035 678,132 -0.30(-3.25%)
Mar 04, 2020 9.183 9.338 9.049 9.338 554,634 +0.39(+4.33%)
Mar 03, 2020 9.021 9.247 8.866 8.951 801,286 +0.04(+0.40%)
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.