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 )

16.33 +0.06 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Aug 31, 2015 4.693 4.754 4.693 4.735 640,615 -0.00(-0.10%)
Aug 28, 2015 4.683 4.745 4.683 4.740 521,279 +0.01(+0.20%)
Aug 27, 2015 4.659 4.750 4.650 4.731 767,798 +0.11(+2.48%)
Aug 26, 2015 4.535 4.626 4.450 4.616 1,156,583 +0.14(+3.08%)
Aug 25, 2015 4.616 4.640 4.469 4.478 1,070,866 +0.01(+0.21%)
Aug 24, 2015 4.374 4.635 4.188 4.469 2,360,652 -0.24(-5.06%)
Aug 21, 2015 4.821 4.840 4.688 4.707 1,413,600 -0.14(-2.85%)
Aug 20, 2015 4.930 4.964 4.840 4.845 844,808 -0.12(-2.49%)
Aug 19, 2015 5.016 5.016 4.949 4.969 612,196 -0.06(-1.23%)
Aug 18, 2015 5.035 5.045 5.007 5.030 809,175 -0.00(-0.09%)
Aug 17, 2015 5.007 5.049 4.983 5.035 729,340 +0.01(+0.19%)
Aug 14, 2015 5.002 5.030 4.983 5.026 616,880 +0.04(+0.86%)
Aug 13, 2015 4.954 5.007 4.935 4.983 494,684 +0.03(+0.58%)
Aug 12, 2015 4.959 4.973 4.888 4.954 1,429,838 -0.06(-1.14%)
Aug 11, 2015 5.016 5.030 4.969 5.011 652,887 -0.04(-0.75%)
Aug 10, 2015 5.016 5.068 5.016 5.049 559,525 +0.05(+1.05%)
Aug 07, 2015 5.049 5.083 4.983 4.997 517,847 -0.07(-1.29%)
Aug 06, 2015 5.114 5.147 5.039 5.063 376,454 -0.07(-1.29%)
Aug 05, 2015 5.119 5.152 5.110 5.129 400,856 +0.01(+0.28%)
Aug 04, 2015 5.114 5.129 5.087 5.114 348,107 +0.00(+0.00%)
Aug 03, 2015 5.100 5.114 5.067 5.114 417,754 +0.00(+0.00%)
Jul 31, 2015 5.081 5.128 5.081 5.114 356,973 +0.03(+0.56%)
Jul 30, 2015 5.110 5.133 5.053 5.086 626,139 -0.03(-0.65%)
Jul 29, 2015 5.039 5.119 5.029 5.119 507,835 +0.06(+1.12%)
Jul 28, 2015 5.001 5.077 5.001 5.063 628,758 +0.05(+1.04%)
Jul 27, 2015 5.086 5.119 4.996 5.011 743,551 -0.12(-2.30%)
Jul 24, 2015 5.176 5.176 5.105 5.129 318,171 -0.03(-0.64%)
Jul 23, 2015 5.199 5.204 5.143 5.162 683,193 -0.04(-0.77%)
Jul 22, 2015 5.199 5.233 5.195 5.202 509,769 -0.03(-0.50%)
Jul 21, 2015 5.209 5.242 5.195 5.228 381,758 +0.00(+0.09%)
Jul 20, 2015 5.247 5.251 5.209 5.223 547,141 -0.04(-0.72%)
Jul 17, 2015 5.289 5.289 5.242 5.261 476,198 -0.04(-0.80%)
Jul 16, 2015 5.256 5.303 5.256 5.303 629,059 +0.06(+1.08%)
Jul 15, 2015 5.270 5.294 5.233 5.247 805,010 -0.01(-0.18%)
Jul 14, 2015 5.214 5.256 5.195 5.256 448,026 +0.05(+0.91%)
Jul 13, 2015 5.195 5.218 5.171 5.209 528,560 +0.04(+0.73%)
Jul 10, 2015 5.148 5.171 5.135 5.171 523,753 +0.09(+1.86%)
Jul 09, 2015 5.129 5.148 5.077 5.077 550,605 -0.01(-0.19%)
Jul 08, 2015 5.133 5.142 5.081 5.086 485,205 -0.09(-1.71%)
Jul 07, 2015 5.114 5.175 5.053 5.175 677,808 +0.04(+0.82%)
Jul 06, 2015 5.128 5.168 5.104 5.133 499,233 -0.03(-0.54%)
Jul 02, 2015 5.184 5.161 5.161 5.161 478,961 -0.01(-0.18%)
Jul 01, 2015 5.165 5.206 5.142 5.170 403,228 +0.03(+0.55%)
Jun 30, 2015 5.090 5.165 5.090 5.142 652,838 +0.06(+1.11%)
Jun 29, 2015 5.193 5.226 5.086 5.086 950,795 -0.16(-3.04%)
Jun 26, 2015 5.297 5.301 5.222 5.245 536,460 -0.04(-0.71%)
Jun 25, 2015 5.301 5.325 5.264 5.282 635,685 -0.03(-0.62%)
Jun 24, 2015 5.334 5.339 5.301 5.315 373,852 -0.03(-0.57%)
Jun 23, 2015 5.353 5.376 5.329 5.346 432,209 +0.01(+0.13%)
Jun 22, 2015 5.320 5.362 5.320 5.339 473,156 +0.02(+0.44%)
Jun 19, 2015 5.311 5.334 5.306 5.315 419,596 -0.01(-0.26%)
Jun 18, 2015 5.278 5.362 5.278 5.329 501,779 +0.03(+0.62%)
Jun 17, 2015 5.315 5.339 5.292 5.297 488,647 -0.04(-0.70%)
Jun 16, 2015 5.282 5.339 5.264 5.334 808,982 +0.04(+0.80%)
Jun 15, 2015 5.292 5.311 5.250 5.292 728,132 -0.02(-0.35%)
Jun 12, 2015 5.297 5.311 5.273 5.311 298,953 -0.00(-0.09%)
Jun 11, 2015 5.325 5.334 5.306 5.315 346,202 +0.01(+0.18%)
Jun 10, 2015 5.240 5.329 5.240 5.306 512,809 +0.05(+0.98%)
Jun 09, 2015 5.250 5.264 5.231 5.254 633,385 +0.01(+0.27%)
Jun 08, 2015 5.282 5.307 5.236 5.240 442,136 -0.06(-1.04%)
Jun 05, 2015 5.309 5.342 5.281 5.295 521,827 -0.05(-0.87%)
Jun 04, 2015 5.328 5.342 5.282 5.342 837,345 +0.00(+0.09%)
Jun 03, 2015 5.361 5.384 5.328 5.337 433,553 +0.00(+0.09%)
Jun 02, 2015 5.333 5.370 5.324 5.333 429,375 -0.02(-0.35%)
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.