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 )

16.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Apr 30, 2014 4.460 4.491 4.456 4.468 863,880 +0.01(+0.18%)
Apr 29, 2014 4.456 4.472 4.440 4.460 811,760 +0.01(+0.13%)
Apr 28, 2014 4.456 4.464 4.416 4.454 630,494 +0.01(+0.13%)
Apr 25, 2014 4.444 4.448 4.428 4.448 590,859 +0.00(+0.00%)
Apr 24, 2014 4.456 4.473 4.428 4.448 1,069,066 +0.00(+0.00%)
Apr 23, 2014 4.460 4.468 4.436 4.448 1,101,672 -0.01(-0.27%)
Apr 22, 2014 4.444 4.495 4.433 4.460 1,163,590 +0.01(+0.27%)
Apr 21, 2014 4.432 4.456 4.424 4.448 773,958 -0.00(-0.09%)
Apr 17, 2014 4.452 4.452 4.452 4.452 853,387 +0.00(+0.09%)
Apr 16, 2014 4.361 4.464 4.361 4.448 1,122,007 +0.10(+2.18%)
Apr 15, 2014 4.345 4.381 4.329 4.353 1,192,247 +0.02(+0.37%)
Apr 14, 2014 4.333 4.345 4.313 4.337 936,145 +0.04(+0.83%)
Apr 11, 2014 4.325 4.333 4.289 4.301 864,827 -0.03(-0.73%)
Apr 10, 2014 4.361 4.381 4.329 4.333 1,094,365 -0.03(-0.73%)
Apr 09, 2014 4.333 4.388 4.333 4.365 1,466,235 +0.03(+0.64%)
Apr 08, 2014 4.357 4.365 4.325 4.337 1,226,332 -0.03(-0.70%)
Apr 07, 2014 4.391 4.399 4.344 4.368 1,101,501 -0.04(-0.98%)
Apr 04, 2014 4.415 4.442 4.368 4.411 1,152,558 -0.02(-0.53%)
Apr 03, 2014 4.427 4.442 4.419 4.434 693,626 +0.00(+0.09%)
Apr 02, 2014 4.407 4.438 4.383 4.431 1,150,808 +0.02(+0.36%)
Apr 01, 2014 4.387 4.415 4.383 4.415 1,075,650 +0.04(+0.99%)
Mar 31, 2014 4.344 4.379 4.340 4.372 710,547 +0.03(+0.63%)
Mar 28, 2014 4.320 4.352 4.317 4.344 597,154 +0.03(+0.64%)
Mar 27, 2014 4.328 4.338 4.301 4.317 848,202 -0.02(-0.36%)
Mar 26, 2014 4.344 4.359 4.324 4.332 726,366 -0.00(-0.09%)
Mar 25, 2014 4.340 4.364 4.328 4.336 730,741 +0.00(+0.00%)
Mar 24, 2014 4.368 4.376 4.317 4.336 816,591 -0.01(-0.27%)
Mar 21, 2014 4.376 4.395 4.344 4.348 703,453 -0.03(-0.63%)
Mar 20, 2014 4.328 4.376 4.320 4.376 585,318 +0.03(+0.63%)
Mar 19, 2014 4.383 4.383 4.325 4.348 558,500 -0.02(-0.54%)
Mar 18, 2014 4.352 4.380 4.340 4.372 837,239 +0.02(+0.45%)
Mar 17, 2014 4.324 4.368 4.317 4.352 997,235 +0.04(+1.00%)
Mar 14, 2014 4.352 4.368 4.305 4.309 1,130,176 -0.03(-0.72%)
Mar 13, 2014 4.352 4.379 4.313 4.340 893,309 -0.01(-0.18%)
Mar 12, 2014 4.324 4.364 4.316 4.348 601,458 +0.01(+0.18%)
Mar 11, 2014 4.368 4.372 4.324 4.340 1,126,770 -0.04(-0.81%)
Mar 10, 2014 4.372 4.391 4.348 4.376 518,365 -0.01(-0.27%)
Mar 07, 2014 4.427 4.427 4.368 4.387 728,060 +0.00(+0.00%)
Mar 06, 2014 4.395 4.415 4.379 4.387 799,557 -0.01(-0.27%)
Mar 05, 2014 4.368 4.411 4.348 4.399 699,528 +0.03(+0.63%)
Mar 04, 2014 4.344 4.376 4.337 4.372 569,216 +0.05(+1.18%)
Mar 03, 2014 4.340 4.340 4.301 4.321 486,565 -0.04(-0.81%)
Feb 28, 2014 4.325 4.368 4.313 4.356 618,991 +0.03(+0.72%)
Feb 27, 2014 4.329 4.333 4.305 4.325 922,887 -0.01(-0.18%)
Feb 26, 2014 4.344 4.348 4.313 4.333 828,561 +0.00(+0.00%)
Feb 25, 2014 4.329 4.350 4.301 4.333 847,727 -0.00(-0.09%)
Feb 24, 2014 4.295 4.340 4.294 4.337 853,566 +0.04(+1.00%)
Feb 21, 2014 4.301 4.321 4.286 4.294 1,036,049 +0.00(+0.09%)
Feb 20, 2014 4.294 4.301 4.270 4.290 1,106,509 -0.00(-0.09%)
Feb 19, 2014 4.258 4.321 4.204 4.294 748,374 -0.01(-0.27%)
Feb 18, 2014 4.337 4.364 4.278 4.305 1,596,647 -0.04(-0.99%)
Feb 14, 2014 4.325 4.348 4.348 4.348 1,149,030 +0.04(+0.91%)
Feb 13, 2014 4.231 4.309 4.215 4.309 591,606 +0.06(+1.38%)
Feb 12, 2014 4.235 4.270 4.235 4.251 844,274 +0.00(+0.00%)
Feb 11, 2014 4.196 4.258 4.196 4.251 683,456 +0.05(+1.12%)
Feb 10, 2014 4.184 4.219 4.180 4.204 673,681 +0.02(+0.47%)
Feb 07, 2014 4.137 4.192 4.137 4.184 722,399 +0.05(+1.13%)
Feb 06, 2014 4.110 4.153 4.098 4.137 737,047 +0.03(+0.76%)
Feb 05, 2014 4.095 4.126 4.083 4.106 552,660 -0.01(-0.19%)
Feb 04, 2014 4.122 4.137 4.083 4.114 880,717 +0.00(+0.09%)
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.