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 30, 2020 9.711 9.711 9.487 9.569 437,687 -0.16(-1.69%)
Oct 29, 2020 9.688 9.784 9.546 9.733 387,577 +0.13(+1.40%)
Oct 28, 2020 9.928 9.996 9.591 9.599 671,363 -0.43(-4.25%)
Oct 27, 2020 10.15 10.18 10.00 10.02 414,287 -0.13(-1.25%)
Oct 26, 2020 10.32 10.37 10.07 10.15 484,930 -0.25(-2.37%)
Oct 23, 2020 10.35 10.42 10.31 10.40 204,932 +0.06(+0.58%)
Oct 22, 2020 10.44 10.45 10.30 10.34 368,287 -0.04(-0.43%)
Oct 21, 2020 10.35 10.45 10.34 10.38 381,974 +0.03(+0.29%)
Oct 20, 2020 10.35 10.44 10.32 10.35 557,930 +0.09(+0.87%)
Oct 19, 2020 10.61 10.61 10.23 10.26 420,489 -0.24(-2.28%)
Oct 16, 2020 10.48 10.57 10.47 10.50 292,549 +0.04(+0.43%)
Oct 15, 2020 10.39 10.47 10.37 10.46 299,679 -0.07(-0.64%)
Oct 14, 2020 10.73 10.73 10.48 10.53 264,932 -0.07(-0.71%)
Oct 13, 2020 10.72 10.72 10.51 10.60 272,205 +0.02(+0.16%)
Oct 12, 2020 10.49 10.66 10.46 10.58 444,452 +0.10(+0.92%)
Oct 09, 2020 10.53 10.53 10.45 10.49 310,618 +0.10(+1.00%)
Oct 08, 2020 10.36 10.44 10.35 10.38 252,922 +0.06(+0.58%)
Oct 07, 2020 10.26 10.35 10.19 10.32 255,312 +0.22(+2.13%)
Oct 06, 2020 10.24 10.34 10.07 10.11 476,300 -0.09(-0.87%)
Oct 05, 2020 10.03 10.24 10.03 10.20 321,660 +0.19(+1.85%)
Oct 02, 2020 9.975 10.08 9.848 10.01 301,597 -0.07(-0.66%)
Oct 01, 2020 10.08 10.12 10.03 10.08 331,746 +0.08(+0.82%)
Sep 30, 2020 9.878 10.07 9.864 9.997 391,597 +0.15(+1.51%)
Sep 29, 2020 9.848 9.893 9.789 9.848 244,860 +0.00(+0.00%)
Sep 28, 2020 9.804 9.900 9.789 9.848 263,388 +0.14(+1.45%)
Sep 25, 2020 9.522 9.752 9.514 9.707 295,269 +0.13(+1.32%)
Sep 24, 2020 9.529 9.668 9.470 9.581 421,662 -0.01(-0.15%)
Sep 23, 2020 9.856 10.09 9.596 9.596 378,277 -0.32(-3.22%)
Sep 22, 2020 9.819 9.915 9.752 9.915 348,091 +0.12(+1.21%)
Sep 21, 2020 9.811 9.816 9.670 9.796 577,799 -0.16(-1.64%)
Sep 18, 2020 10.17 10.17 9.871 9.960 580,709 -0.14(-1.40%)
Sep 17, 2020 10.10 10.12 9.978 10.10 343,030 -0.10(-0.95%)
Sep 16, 2020 10.20 10.25 10.12 10.20 299,393 +0.06(+0.59%)
Sep 15, 2020 10.05 10.18 10.05 10.14 348,577 +0.18(+1.79%)
Sep 14, 2020 9.960 10.05 9.893 9.960 226,953 +0.09(+0.90%)
Sep 11, 2020 9.997 10.03 9.804 9.871 357,877 -0.06(-0.58%)
Sep 10, 2020 10.64 10.64 9.884 9.928 417,270 -0.13(-1.32%)
Sep 09, 2020 9.943 10.11 9.775 10.06 278,166 +0.29(+2.94%)
Sep 08, 2020 9.965 9.965 9.773 9.773 524,873 -0.37(-3.64%)
Sep 04, 2020 10.28 10.35 9.847 10.14 652,514 -0.02(-0.22%)
Sep 03, 2020 10.61 10.61 10.03 10.16 812,425 -0.46(-4.31%)
Sep 02, 2020 10.61 10.65 10.53 10.62 458,422 +0.09(+0.84%)
Sep 01, 2020 10.50 10.56 10.37 10.53 272,586 +0.07(+0.70%)
Aug 31, 2020 10.45 10.53 10.41 10.46 394,489 -0.03(-0.28%)
Aug 28, 2020 10.44 10.50 10.40 10.49 244,167 +0.07(+0.64%)
Aug 27, 2020 10.41 10.44 10.36 10.42 318,491 +0.04(+0.36%)
Aug 26, 2020 10.36 10.45 10.34 10.39 389,030 +0.06(+0.57%)
Aug 25, 2020 10.41 10.41 10.31 10.33 364,354 -0.07(-0.64%)
Aug 24, 2020 10.31 10.40 10.31 10.39 340,645 +0.10(+0.93%)
Aug 21, 2020 10.25 10.32 10.25 10.30 283,212 +0.01(+0.07%)
Aug 20, 2020 10.27 10.29 10.20 10.29 463,965 +0.04(+0.43%)
Aug 19, 2020 10.29 10.38 10.20 10.25 315,127 -0.02(-0.22%)
Aug 18, 2020 10.19 10.27 10.15 10.27 245,085 +0.07(+0.65%)
Aug 17, 2020 10.22 10.22 10.14 10.20 334,939 +0.02(+0.22%)
Aug 14, 2020 10.19 10.21 10.13 10.18 223,560 -0.01(-0.14%)
Aug 13, 2020 10.32 10.33 10.17 10.19 275,457 -0.11(-1.06%)
Aug 12, 2020 10.19 10.30 10.13 10.30 252,047 +0.18(+1.81%)
Aug 11, 2020 10.21 10.26 10.08 10.12 378,011 -0.02(-0.22%)
Aug 10, 2020 10.13 10.16 10.05 10.14 318,626 +0.05(+0.51%)
Aug 07, 2020 10.06 10.12 9.980 10.09 344,726 -0.04(-0.36%)
Aug 06, 2020 9.973 10.13 9.945 10.13 323,096 +0.18(+1.84%)
Aug 05, 2020 9.892 9.958 9.856 9.943 402,847 +0.06(+0.59%)
Aug 04, 2020 9.804 9.885 9.797 9.885 253,900 +0.07(+0.75%)
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.