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 (%)
Jun 30, 2015 5.092 5.167 5.092 5.143 652,652 +0.06(+1.11%)
Jun 29, 2015 5.195 5.228 5.087 5.087 950,524 -0.16(-3.04%)
Jun 26, 2015 5.298 5.303 5.223 5.247 536,307 -0.04(-0.71%)
Jun 25, 2015 5.303 5.326 5.265 5.284 635,504 -0.03(-0.62%)
Jun 24, 2015 5.336 5.340 5.303 5.317 373,745 -0.03(-0.57%)
Jun 23, 2015 5.354 5.378 5.331 5.347 432,085 +0.01(+0.13%)
Jun 22, 2015 5.322 5.364 5.322 5.340 473,021 +0.02(+0.44%)
Jun 19, 2015 5.312 5.336 5.307 5.317 419,476 -0.01(-0.26%)
Jun 18, 2015 5.279 5.364 5.279 5.331 501,635 +0.03(+0.62%)
Jun 17, 2015 5.317 5.340 5.293 5.298 488,508 -0.04(-0.70%)
Jun 16, 2015 5.284 5.340 5.265 5.336 808,751 +0.04(+0.80%)
Jun 15, 2015 5.293 5.312 5.251 5.293 727,924 -0.02(-0.35%)
Jun 12, 2015 5.298 5.312 5.275 5.312 298,867 -0.00(-0.09%)
Jun 11, 2015 5.326 5.336 5.307 5.317 346,104 +0.01(+0.18%)
Jun 10, 2015 5.242 5.331 5.242 5.307 512,662 +0.05(+0.98%)
Jun 09, 2015 5.251 5.265 5.232 5.256 633,205 +0.01(+0.27%)
Jun 08, 2015 5.284 5.308 5.237 5.242 442,009 -0.06(-1.04%)
Jun 05, 2015 5.311 5.343 5.283 5.297 521,678 -0.05(-0.87%)
Jun 04, 2015 5.329 5.343 5.283 5.343 837,106 +0.00(+0.09%)
Jun 03, 2015 5.362 5.385 5.329 5.339 433,429 +0.00(+0.09%)
Jun 02, 2015 5.334 5.371 5.325 5.334 429,253 -0.02(-0.35%)
Jun 01, 2015 5.339 5.362 5.311 5.353 434,916 +0.01(+0.26%)
May 29, 2015 5.367 5.385 5.316 5.339 339,378 -0.03(-0.52%)
May 28, 2015 5.371 5.376 5.343 5.367 506,276 -0.01(-0.17%)
May 27, 2015 5.325 5.381 5.309 5.376 481,722 +0.06(+1.14%)
May 26, 2015 5.357 5.357 5.288 5.316 469,804 -0.05(-0.95%)
May 22, 2015 5.353 5.367 5.367 5.367 385,212 -0.00(-0.09%)
May 21, 2015 5.367 5.390 5.343 5.371 434,832 +0.01(+0.17%)
May 20, 2015 5.367 5.390 5.343 5.362 415,636 +0.00(+0.09%)
May 19, 2015 5.371 5.381 5.357 5.357 514,483 -0.03(-0.52%)
May 18, 2015 5.362 5.395 5.362 5.385 647,737 +0.00(+0.09%)
May 15, 2015 5.376 5.395 5.353 5.381 768,728 +0.02(+0.35%)
May 14, 2015 5.320 5.371 5.302 5.362 449,126 +0.06(+1.05%)
May 13, 2015 5.288 5.316 5.269 5.306 504,119 +0.04(+0.71%)
May 12, 2015 5.250 5.297 5.227 5.269 490,816 -0.00(-0.09%)
May 11, 2015 5.325 5.325 5.264 5.274 605,903 -0.04(-0.79%)
May 08, 2015 5.306 5.334 5.302 5.316 500,159 +0.04(+0.82%)
May 07, 2015 5.203 5.284 5.203 5.272 632,439 +0.04(+0.80%)
May 06, 2015 5.282 5.291 5.217 5.231 494,337 -0.04(-0.79%)
May 05, 2015 5.296 5.305 5.254 5.272 772,526 -0.02(-0.44%)
May 04, 2015 5.291 5.323 5.277 5.296 537,536 +0.00(+0.00%)
May 01, 2015 5.282 5.309 5.259 5.296 636,900 +0.04(+0.70%)
Apr 30, 2015 5.291 5.323 5.254 5.259 694,905 -0.06(-1.04%)
Apr 29, 2015 5.291 5.319 5.286 5.314 418,979 -0.00(-0.09%)
Apr 28, 2015 5.291 5.328 5.254 5.319 465,373 +0.04(+0.70%)
Apr 27, 2015 5.333 5.342 5.277 5.282 526,826 -0.04(-0.78%)
Apr 24, 2015 5.319 5.324 5.291 5.323 388,431 +0.02(+0.35%)
Apr 23, 2015 5.291 5.328 5.277 5.305 466,922 +0.02(+0.44%)
Apr 22, 2015 5.272 5.291 5.249 5.282 403,487 +0.03(+0.53%)
Apr 21, 2015 5.282 5.291 5.240 5.254 467,297 -0.01(-0.18%)
Apr 20, 2015 5.277 5.300 5.259 5.263 499,024 +0.01(+0.18%)
Apr 17, 2015 5.282 5.282 5.203 5.254 619,535 -0.05(-0.96%)
Apr 16, 2015 5.277 5.333 5.268 5.305 882,024 +0.01(+0.26%)
Apr 15, 2015 5.245 5.314 5.238 5.291 1,096,216 +0.06(+1.06%)
Apr 14, 2015 5.203 5.245 5.201 5.235 546,004 +0.01(+0.18%)
Apr 13, 2015 5.189 5.240 5.185 5.226 732,478 +0.02(+0.35%)
Apr 10, 2015 5.175 5.212 5.171 5.208 534,838 +0.02(+0.36%)
Apr 09, 2015 5.180 5.203 5.162 5.189 473,488 +0.00(+0.09%)
Apr 08, 2015 5.189 5.203 5.143 5.185 765,883 +0.36(+7.52%)
Apr 07, 2015 4.826 4.856 4.818 4.822 787,710 +0.01(+0.27%)
Apr 06, 2015 4.775 4.835 4.775 4.809 777,645 +0.02(+0.36%)
Apr 02, 2015 4.775 4.792 4.792 4.792 436,442 +0.00(+0.00%)
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.