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 )

16.23 +0.04 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2018 7.301 7.517 7.301 7.447 631,617 +0.18(+2.53%)
Oct 30, 2018 7.206 7.295 7.181 7.263 553,250 +0.03(+0.44%)
Oct 29, 2018 7.428 7.504 7.162 7.232 609,864 -0.16(-2.14%)
Oct 26, 2018 7.491 7.504 7.327 7.390 564,383 -0.19(-2.51%)
Oct 25, 2018 7.504 7.650 7.491 7.580 691,325 +0.08(+1.01%)
Oct 24, 2018 7.745 7.745 7.496 7.504 692,028 -0.27(-3.50%)
Oct 23, 2018 7.745 7.783 7.618 7.777 470,229 -0.02(-0.24%)
Oct 22, 2018 7.878 7.878 7.789 7.796 495,392 -0.06(-0.73%)
Oct 19, 2018 7.884 7.973 7.846 7.853 644,536 +0.01(+0.16%)
Oct 18, 2018 7.903 7.948 7.796 7.840 394,854 -0.10(-1.20%)
Oct 17, 2018 7.878 7.960 7.827 7.935 827,919 +0.05(+0.64%)
Oct 16, 2018 7.707 7.903 7.701 7.884 583,079 +0.22(+2.90%)
Oct 15, 2018 7.701 7.745 7.643 7.662 519,210 -0.03(-0.41%)
Oct 12, 2018 7.675 7.796 7.612 7.694 713,329 +0.09(+1.17%)
Oct 11, 2018 7.688 7.739 7.453 7.605 1,838,466 -0.15(-1.94%)
Oct 10, 2018 8.083 8.083 7.750 7.756 956,299 -0.33(-4.05%)
Oct 09, 2018 7.882 8.090 7.857 8.083 589,100 +0.18(+2.23%)
Oct 08, 2018 8.184 8.184 7.813 7.907 2,094,969 -0.32(-3.90%)
Oct 05, 2018 8.241 8.279 8.115 8.228 514,499 -0.06(-0.68%)
Oct 04, 2018 8.417 8.480 8.216 8.285 669,155 -0.15(-1.83%)
Oct 03, 2018 8.455 8.530 8.423 8.439 568,884 -0.02(-0.19%)
Oct 02, 2018 8.511 8.518 8.448 8.455 450,700 -0.04(-0.52%)
Oct 01, 2018 8.474 8.556 8.404 8.499 288,562 +0.04(+0.45%)
Sep 28, 2018 8.480 8.499 8.436 8.461 320,072 -0.06(-0.67%)
Sep 27, 2018 8.467 8.518 8.461 8.518 408,871 +0.06(+0.67%)
Sep 26, 2018 8.518 8.568 8.442 8.461 551,249 -0.08(-0.89%)
Sep 25, 2018 8.549 8.574 8.524 8.537 336,225 -0.01(-0.15%)
Sep 24, 2018 8.467 8.556 8.455 8.549 672,314 +0.07(+0.82%)
Sep 21, 2018 8.467 8.499 8.455 8.480 459,221 +0.01(+0.15%)
Sep 20, 2018 8.455 8.467 8.411 8.467 650,491 +0.07(+0.82%)
Sep 19, 2018 8.373 8.411 8.329 8.398 343,615 +0.03(+0.30%)
Sep 18, 2018 8.373 8.392 8.329 8.373 470,076 +0.04(+0.45%)
Sep 17, 2018 8.354 8.389 8.323 8.335 305,042 -0.03(-0.30%)
Sep 14, 2018 8.436 8.436 8.360 8.360 310,542 -0.05(-0.58%)
Sep 13, 2018 8.365 8.447 8.359 8.409 399,368 +0.09(+1.13%)
Sep 12, 2018 8.315 8.365 8.297 8.315 363,727 +0.02(+0.23%)
Sep 11, 2018 8.353 8.397 8.265 8.297 813,394 -0.06(-0.69%)
Sep 10, 2018 8.315 8.384 8.310 8.354 335,019 +0.08(+0.92%)
Sep 07, 2018 8.297 8.322 8.271 8.278 326,684 -0.04(-0.45%)
Sep 06, 2018 8.403 8.415 8.297 8.315 491,207 -0.07(-0.82%)
Sep 05, 2018 8.390 8.395 8.334 8.384 349,066 -0.01(-0.07%)
Sep 04, 2018 8.365 8.397 8.340 8.390 378,624 +0.03(+0.37%)
Aug 31, 2018 8.359 8.359 8.359 0 -0.10(-1.18%)
Aug 30, 2018 8.478 8.484 8.434 8.459 327,748 +0.03(+0.30%)
Aug 29, 2018 8.409 8.459 8.397 8.434 423,956 +0.03(+0.37%)
Aug 28, 2018 8.447 8.447 8.390 8.403 400,719 -0.03(-0.37%)
Aug 27, 2018 8.397 8.440 8.388 8.434 415,632 +0.07(+0.82%)
Aug 24, 2018 8.340 8.390 8.337 8.365 448,152 +0.06(+0.75%)
Aug 23, 2018 8.315 8.335 8.265 8.303 358,712 +0.00(+0.00%)
Aug 22, 2018 8.303 8.353 8.290 8.303 550,119 +0.01(+0.08%)
Aug 21, 2018 8.303 8.334 8.290 8.297 441,834 -0.01(-0.08%)
Aug 20, 2018 8.297 8.350 8.228 8.303 665,865 +0.03(+0.30%)
Aug 17, 2018 8.159 8.278 8.146 8.278 333,557 +0.13(+1.53%)
Aug 16, 2018 8.215 8.215 8.146 8.153 517,384 -0.01(-0.08%)
Aug 15, 2018 8.228 8.240 8.141 8.159 417,146 -0.11(-1.36%)
Aug 14, 2018 8.196 8.276 8.184 8.271 394,036 +0.09(+1.15%)
Aug 13, 2018 8.221 8.246 8.165 8.178 326,074 -0.06(-0.68%)
Aug 10, 2018 8.253 8.278 8.171 8.234 442,078 -0.05(-0.59%)
Aug 09, 2018 8.258 8.295 8.248 8.282 481,202 +0.05(+0.60%)
Aug 08, 2018 8.214 8.270 8.208 8.233 399,897 +0.01(+0.08%)
Aug 07, 2018 8.158 8.226 8.158 8.226 433,124 +0.06(+0.76%)
Aug 06, 2018 8.220 8.220 8.133 8.164 408,100 -0.03(-0.38%)
Aug 03, 2018 8.239 8.239 8.177 8.195 413,152 -0.01(-0.08%)
Aug 02, 2018 8.102 8.208 8.102 8.202 371,860 +0.04(+0.53%)
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.