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 (%)
Feb 29, 2016 4.410 4.445 4.380 4.380 373,773 -0.03(-0.68%)
Feb 26, 2016 4.420 4.440 4.390 4.410 572,200 +0.01(+0.11%)
Feb 25, 2016 4.365 4.410 4.340 4.405 621,213 +0.06(+1.27%)
Feb 24, 2016 4.249 4.350 4.235 4.350 493,506 +0.04(+0.93%)
Feb 23, 2016 4.385 4.400 4.295 4.310 656,171 -0.08(-1.71%)
Feb 22, 2016 4.360 4.400 4.355 4.385 527,048 +0.08(+1.86%)
Feb 19, 2016 4.305 4.340 4.269 4.305 517,794 -0.04(-0.81%)
Feb 18, 2016 4.345 4.360 4.320 4.340 590,110 +0.01(+0.23%)
Feb 17, 2016 4.264 4.355 4.251 4.330 1,115,142 +0.09(+2.01%)
Feb 16, 2016 4.239 4.269 4.189 4.244 1,318,053 +0.08(+1.93%)
Feb 12, 2016 4.079 4.164 4.164 4.164 868,675 +0.11(+2.59%)
Feb 11, 2016 4.019 4.082 3.999 4.059 894,400 -0.05(-1.22%)
Feb 10, 2016 4.149 4.219 4.109 4.109 631,181 -0.02(-0.49%)
Feb 09, 2016 4.124 4.194 4.099 4.129 778,686 -0.07(-1.55%)
Feb 08, 2016 4.229 4.231 4.124 4.194 721,954 -0.09(-2.19%)
Feb 05, 2016 4.323 4.333 4.234 4.288 738,190 -0.06(-1.48%)
Feb 04, 2016 4.363 4.412 4.323 4.353 664,734 -0.01(-0.23%)
Feb 03, 2016 4.392 4.392 4.273 4.363 560,783 +0.00(+0.11%)
Feb 02, 2016 4.422 4.432 4.333 4.358 867,592 -0.10(-2.34%)
Feb 01, 2016 4.358 4.472 4.343 4.462 670,855 +0.05(+1.13%)
Jan 29, 2016 4.318 4.412 4.318 4.412 799,233 +0.12(+2.89%)
Jan 28, 2016 4.303 4.328 4.253 4.288 772,279 +0.03(+0.82%)
Jan 27, 2016 4.263 4.333 4.239 4.253 552,110 -0.05(-1.15%)
Jan 26, 2016 4.204 4.303 4.204 4.303 719,472 +0.12(+2.97%)
Jan 25, 2016 4.249 4.263 4.179 4.179 640,455 -0.07(-1.64%)
Jan 22, 2016 4.169 4.253 4.169 4.249 1,062,360 +0.13(+3.13%)
Jan 21, 2016 4.105 4.204 4.080 4.119 1,281,558 +0.01(+0.24%)
Jan 20, 2016 4.159 4.169 3.931 4.110 1,598,770 -0.10(-2.47%)
Jan 19, 2016 4.353 4.353 4.179 4.214 1,302,689 -0.07(-1.62%)
Jan 15, 2016 4.333 4.283 4.283 4.283 1,096,261 -0.12(-2.82%)
Jan 14, 2016 4.373 4.436 4.288 4.407 954,315 +0.05(+1.14%)
Jan 13, 2016 4.502 4.521 4.343 4.358 848,066 -0.14(-3.20%)
Jan 12, 2016 4.467 4.521 4.432 4.502 826,413 +0.06(+1.34%)
Jan 11, 2016 4.526 4.556 4.407 4.442 1,231,141 -0.08(-1.86%)
Jan 08, 2016 4.641 4.648 4.502 4.526 901,060 -0.06(-1.41%)
Jan 07, 2016 4.641 4.675 4.576 4.591 1,251,616 -0.12(-2.63%)
Jan 06, 2016 4.770 4.775 4.675 4.715 1,822,143 -0.06(-1.25%)
Jan 05, 2016 4.844 4.844 4.765 4.775 1,421,686 -0.06(-1.33%)
Jan 04, 2016 4.859 4.894 4.765 4.839 778,541 -0.07(-1.52%)
Dec 31, 2015 4.914 4.914 4.914 4.914 740,848 -0.03(-0.60%)
Dec 30, 2015 4.928 4.953 4.899 4.943 1,027,707 -0.00(-0.10%)
Dec 29, 2015 4.963 4.983 4.928 4.948 801,115 +0.02(+0.33%)
Dec 28, 2015 4.967 4.967 4.888 4.932 982,680 -0.03(-0.69%)
Dec 24, 2015 4.878 4.967 4.967 4.967 563,550 +0.07(+1.41%)
Dec 23, 2015 4.849 4.937 4.849 4.898 1,023,302 +0.06(+1.32%)
Dec 22, 2015 4.785 4.858 4.745 4.834 1,215,188 +0.05(+1.03%)
Dec 21, 2015 4.775 4.819 4.755 4.785 1,174,726 +0.01(+0.26%)
Dec 18, 2015 4.804 4.814 4.755 4.772 1,024,080 -0.03(-0.67%)
Dec 17, 2015 4.839 4.845 4.789 4.804 1,026,835 -0.01(-0.20%)
Dec 16, 2015 4.716 4.829 4.716 4.814 1,226,071 +0.09(+1.98%)
Dec 15, 2015 4.676 4.765 4.647 4.721 1,360,764 +0.09(+1.91%)
Dec 14, 2015 4.657 4.686 4.578 4.632 1,191,147 -0.04(-0.95%)
Dec 11, 2015 4.765 4.785 4.661 4.676 915,811 -0.13(-2.76%)
Dec 10, 2015 4.804 4.829 4.794 4.809 527,429 +0.02(+0.51%)
Dec 09, 2015 4.814 4.883 4.775 4.785 635,328 -0.07(-1.42%)
Dec 08, 2015 4.849 4.858 4.809 4.853 656,117 -0.01(-0.18%)
Dec 07, 2015 4.911 4.921 4.852 4.862 943,560 -0.04(-0.90%)
Dec 04, 2015 4.847 4.916 4.841 4.906 698,830 +0.05(+1.00%)
Dec 03, 2015 4.886 4.886 4.818 4.857 760,196 -0.01(-0.30%)
Dec 02, 2015 4.911 4.921 4.867 4.872 688,389 -0.04(-0.80%)
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.