Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

16.59 +0.10 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Oct 31, 2012 3.837 3.859 3.814 3.848 1,506,655 +0.02(+0.49%)
Oct 26, 2012 3.792 3.829 3.829 3.829 1,354,779 +0.00(+0.00%)
Oct 25, 2012 3.807 3.844 3.792 3.829 857,615 +0.04(+0.99%)
Oct 24, 2012 3.735 3.807 3.728 3.792 1,098,543 +0.04(+1.10%)
Oct 23, 2012 3.814 3.825 3.728 3.750 1,508,919 -0.07(-1.77%)
Oct 19, 2012 3.874 3.878 3.784 3.818 1,055,132 -0.05(-1.17%)
Oct 18, 2012 3.908 3.912 3.840 3.863 811,045 -0.03(-0.77%)
Oct 17, 2012 3.908 3.923 3.886 3.893 1,146,847 +0.02(+0.39%)
Oct 16, 2012 3.878 3.919 3.844 3.878 1,622,488 +0.06(+1.57%)
Oct 15, 2012 3.825 3.840 3.802 3.818 835,488 +0.00(+0.00%)
Oct 12, 2012 3.822 3.822 3.795 3.818 926,116 +0.03(+0.79%)
Oct 11, 2012 3.788 3.818 3.769 3.788 795,526 +0.00(+0.10%)
Oct 10, 2012 3.833 3.863 3.769 3.784 1,192,136 -0.07(-1.75%)
Oct 09, 2012 3.916 3.916 3.837 3.852 1,120,892 -0.04(-0.97%)
Oct 08, 2012 3.889 3.889 3.855 3.889 793,310 +0.01(+0.29%)
Oct 05, 2012 3.837 3.893 3.822 3.878 1,068,096 +0.04(+0.98%)
Oct 04, 2012 3.810 3.840 3.807 3.840 1,345,104 +0.00(+0.00%)
Oct 03, 2012 3.844 3.848 3.803 3.840 1,103,092 +0.02(+0.49%)
Oct 02, 2012 3.867 3.867 3.822 3.822 777,514 -0.02(-0.49%)
Oct 01, 2012 3.833 3.848 3.818 3.840 791,909 +0.02(+0.59%)
Sep 28, 2012 3.833 3.844 3.792 3.818 991,732 -0.03(-0.88%)
Sep 27, 2012 3.844 3.859 3.815 3.852 788,992 +0.04(+0.98%)
Sep 26, 2012 3.814 3.840 3.803 3.814 979,732 -0.03(-0.68%)
Sep 25, 2012 3.886 3.886 3.833 3.840 1,541,899 -0.03(-0.78%)
Sep 24, 2012 3.867 3.878 3.844 3.870 1,127,916 +0.00(+0.10%)
Sep 21, 2012 3.833 3.870 3.833 3.867 1,358,388 +0.03(+0.68%)
Sep 20, 2012 3.840 3.867 3.825 3.840 1,033,151 -0.03(-0.78%)
Sep 19, 2012 3.870 3.886 3.833 3.870 1,028,742 +0.01(+0.19%)
Sep 18, 2012 3.855 3.863 3.810 3.863 1,034,088 +0.00(+0.10%)
Sep 17, 2012 3.878 3.878 3.807 3.859 1,148,286 +0.00(+0.10%)
Sep 14, 2012 3.867 3.934 3.829 3.855 1,681,953 +0.03(+0.69%)
Sep 13, 2012 3.810 3.829 3.773 3.829 1,331,111 +0.03(+0.79%)
Sep 12, 2012 3.810 3.810 3.773 3.799 1,266,907 +0.00(+0.00%)
Sep 11, 2012 3.769 3.799 3.762 3.799 1,002,989 -0.01(-0.30%)
Sep 10, 2012 3.803 3.810 3.758 3.810 920,389 +0.02(+0.59%)
Sep 07, 2012 3.750 3.788 3.732 3.788 1,033,342 +0.01(+0.30%)
Sep 06, 2012 3.803 3.810 3.754 3.777 1,142,271 +0.01(+0.20%)
Sep 05, 2012 3.758 3.795 3.739 3.769 1,284,704 +0.02(+0.40%)
Sep 04, 2012 3.762 3.777 3.739 3.754 853,843 -0.01(-0.20%)
Aug 31, 2012 3.747 3.765 3.739 3.762 779,672 +0.04(+1.01%)
Aug 30, 2012 3.762 3.773 3.713 3.724 945,753 -0.03(-0.90%)
Aug 29, 2012 3.743 3.769 3.720 3.758 1,061,357 +0.05(+1.32%)
Aug 27, 2012 3.732 3.735 3.702 3.709 1,055,563 -0.02(-0.60%)
Aug 24, 2012 3.717 3.732 3.702 3.732 1,328,914 +0.01(+0.30%)
Aug 23, 2012 3.728 3.747 3.709 3.720 1,018,905 -0.02(-0.50%)
Aug 22, 2012 3.758 3.773 3.675 3.739 1,482,252 -0.03(-0.90%)
Aug 21, 2012 3.754 3.773 3.735 3.773 1,157,196 +0.02(+0.50%)
Aug 20, 2012 3.765 3.769 3.713 3.754 1,098,748 -0.01(-0.36%)
Aug 17, 2012 3.810 3.822 3.762 3.768 982,065 -0.04(-0.92%)
Aug 16, 2012 3.784 3.840 3.773 3.803 1,262,576 +0.03(+0.70%)
Aug 15, 2012 3.777 3.829 3.765 3.777 1,308,885 +0.02(+0.60%)
Aug 14, 2012 3.769 3.780 3.743 3.754 866,547 +0.00(+0.10%)
Aug 13, 2012 3.795 3.799 3.717 3.750 927,238 -0.04(-0.99%)
Aug 10, 2012 3.773 3.792 3.739 3.788 648,080 +0.02(+0.50%)
Aug 09, 2012 3.754 3.773 3.750 3.769 923,444 +0.00(+0.10%)
Aug 08, 2012 3.810 3.810 3.758 3.765 1,224,314 -0.02(-0.52%)
Aug 07, 2012 3.762 3.810 3.758 3.785 1,092,557 +0.03(+0.72%)
Aug 06, 2012 3.735 3.784 3.735 3.758 1,098,849 +0.02(+0.50%)
Aug 03, 2012 3.777 3.784 3.739 3.739 1,425,272 +0.00(+0.00%)
Aug 02, 2012 3.747 3.765 3.709 3.739 1,017,666 -0.01(-0.30%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.