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 )

16.57 +0.08 (+0.46%)
Streaming Delayed Price Updated: 10:25 AM 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 30, 2015 4.953 4.962 4.919 4.938 406,136 -0.02(-0.49%)
Oct 29, 2015 4.933 4.967 4.933 4.962 393,303 +0.00(+0.10%)
Oct 28, 2015 4.914 4.962 4.890 4.957 600,318 +0.05(+1.09%)
Oct 27, 2015 4.894 4.928 4.885 4.904 503,258 -0.02(-0.49%)
Oct 26, 2015 4.953 4.964 4.909 4.928 473,392 -0.04(-0.78%)
Oct 23, 2015 4.928 4.977 4.914 4.967 509,732 +0.07(+1.33%)
Oct 22, 2015 4.832 4.904 4.822 4.902 432,867 +0.08(+1.76%)
Oct 21, 2015 4.827 4.865 4.812 4.817 456,394 -0.02(-0.40%)
Oct 20, 2015 4.812 4.841 4.788 4.836 543,289 +0.03(+0.71%)
Oct 19, 2015 4.793 4.827 4.788 4.803 520,202 -0.02(-0.40%)
Oct 16, 2015 4.759 4.822 4.759 4.822 1,055,300 +0.07(+1.43%)
Oct 15, 2015 4.730 4.764 4.711 4.754 932,193 +0.05(+1.03%)
Oct 14, 2015 4.720 4.749 4.657 4.706 658,173 -0.04(-0.82%)
Oct 13, 2015 4.764 4.796 4.725 4.744 518,955 -0.06(-1.21%)
Oct 12, 2015 4.769 4.816 4.769 4.803 380,467 +0.01(+0.20%)
Oct 09, 2015 4.701 4.793 4.701 4.793 770,304 +0.07(+1.43%)
Oct 08, 2015 4.686 4.735 4.628 4.725 818,703 +0.05(+1.04%)
Oct 07, 2015 4.643 4.677 4.604 4.677 490,439 +0.05(+1.07%)
Oct 06, 2015 4.579 4.627 4.555 4.627 595,475 +0.05(+1.05%)
Oct 05, 2015 4.526 4.603 4.517 4.579 731,893 +0.07(+1.49%)
Oct 02, 2015 4.401 4.521 4.392 4.512 495,056 +0.04(+0.86%)
Oct 01, 2015 4.459 4.488 4.416 4.473 440,548 +0.01(+0.32%)
Sep 30, 2015 4.445 4.488 4.416 4.459 907,365 +0.04(+0.98%)
Sep 29, 2015 4.449 4.493 4.397 4.416 721,964 -0.03(-0.76%)
Sep 28, 2015 4.569 4.589 4.445 4.449 746,092 -0.14(-3.13%)
Sep 25, 2015 4.622 4.646 4.579 4.593 457,161 -0.01(-0.31%)
Sep 24, 2015 4.569 4.627 4.541 4.608 540,218 +0.00(+0.00%)
Sep 23, 2015 4.646 4.670 4.608 4.608 597,286 -0.01(-0.21%)
Sep 22, 2015 4.608 4.656 4.589 4.617 544,800 -0.06(-1.23%)
Sep 21, 2015 4.709 4.752 4.675 4.675 466,299 -0.00(-0.10%)
Sep 18, 2015 4.723 4.747 4.680 4.680 505,873 -0.08(-1.61%)
Sep 17, 2015 4.728 4.817 4.713 4.757 479,010 +0.00(+0.10%)
Sep 16, 2015 4.723 4.766 4.709 4.752 1,105,124 +0.02(+0.41%)
Sep 15, 2015 4.617 4.737 4.608 4.733 1,136,686 +0.10(+2.18%)
Sep 14, 2015 4.641 4.646 4.595 4.632 515,686 -0.01(-0.31%)
Sep 11, 2015 4.632 4.661 4.594 4.646 653,134 +0.00(+0.00%)
Sep 10, 2015 4.632 4.653 4.598 4.646 649,140 +0.02(+0.52%)
Sep 09, 2015 4.709 4.713 4.608 4.622 949,746 -0.04(-0.82%)
Sep 08, 2015 4.675 4.709 4.627 4.661 1,041,990 +0.03(+0.54%)
Sep 04, 2015 4.602 4.635 4.635 4.635 546,527 -0.04(-0.92%)
Sep 03, 2015 4.693 4.745 4.666 4.678 502,382 +0.01(+0.20%)
Sep 02, 2015 4.635 4.678 4.607 4.669 469,133 +0.08(+1.76%)
Sep 01, 2015 4.616 4.688 4.576 4.588 830,547 -0.15(-3.12%)
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%)
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.