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 +0.09 (+0.54%)
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, 2015 5.291 5.323 5.254 5.259 694,905 -0.06(-1.04%)
Apr 29, 2015 5.291 5.319 5.286 5.314 418,979 -0.00(-0.09%)
Apr 28, 2015 5.291 5.328 5.254 5.319 465,373 +0.04(+0.70%)
Apr 27, 2015 5.333 5.342 5.277 5.282 526,826 -0.04(-0.78%)
Apr 24, 2015 5.319 5.324 5.291 5.323 388,431 +0.02(+0.35%)
Apr 23, 2015 5.291 5.328 5.277 5.305 466,922 +0.02(+0.44%)
Apr 22, 2015 5.272 5.291 5.249 5.282 403,487 +0.03(+0.53%)
Apr 21, 2015 5.282 5.291 5.240 5.254 467,297 -0.01(-0.18%)
Apr 20, 2015 5.277 5.300 5.259 5.263 499,024 +0.01(+0.18%)
Apr 17, 2015 5.282 5.282 5.203 5.254 619,535 -0.05(-0.96%)
Apr 16, 2015 5.277 5.333 5.268 5.305 882,024 +0.01(+0.26%)
Apr 15, 2015 5.245 5.314 5.238 5.291 1,096,216 +0.06(+1.06%)
Apr 14, 2015 5.203 5.245 5.201 5.235 546,004 +0.01(+0.18%)
Apr 13, 2015 5.189 5.240 5.185 5.226 732,478 +0.02(+0.35%)
Apr 10, 2015 5.175 5.212 5.171 5.208 534,838 +0.02(+0.36%)
Apr 09, 2015 5.180 5.203 5.162 5.189 473,488 +0.00(+0.09%)
Apr 08, 2015 5.189 5.203 5.143 5.185 765,883 +0.36(+7.52%)
Apr 07, 2015 4.826 4.856 4.818 4.822 787,710 +0.01(+0.27%)
Apr 06, 2015 4.775 4.835 4.775 4.809 777,645 +0.02(+0.36%)
Apr 02, 2015 4.775 4.792 4.792 4.792 436,442 +0.00(+0.00%)
Apr 01, 2015 4.813 4.822 4.766 4.792 532,845 -0.03(-0.58%)
Mar 31, 2015 4.809 4.835 4.805 4.820 618,733 -0.01(-0.22%)
Mar 30, 2015 4.809 4.856 4.796 4.830 424,594 +0.04(+0.89%)
Mar 27, 2015 4.762 4.801 4.762 4.788 445,309 -0.00(-0.09%)
Mar 26, 2015 4.792 4.813 4.758 4.792 433,617 -0.00(-0.09%)
Mar 25, 2015 4.852 4.864 4.796 4.796 662,743 -0.06(-1.15%)
Mar 24, 2015 4.869 4.886 4.843 4.852 653,174 -0.01(-0.26%)
Mar 23, 2015 4.878 4.920 4.852 4.865 795,512 -0.03(-0.53%)
Mar 20, 2015 4.873 4.929 4.870 4.890 490,396 +0.03(+0.53%)
Mar 19, 2015 4.886 4.925 4.857 4.865 1,110,288 -0.02(-0.44%)
Mar 18, 2015 4.813 4.913 4.801 4.886 1,093,136 +0.05(+1.06%)
Mar 17, 2015 4.826 4.852 4.821 4.835 886,443 -0.01(-0.27%)
Mar 16, 2015 4.882 4.890 4.830 4.848 1,030,250 +0.05(+0.98%)
Mar 13, 2015 4.818 4.830 4.758 4.801 457,501 -0.01(-0.27%)
Mar 12, 2015 4.779 4.835 4.762 4.813 613,675 +0.01(+0.27%)
Mar 11, 2015 4.826 4.865 4.788 4.801 650,624 -0.03(-0.62%)
Mar 10, 2015 4.882 4.890 4.818 4.830 862,884 -0.06(-1.31%)
Mar 09, 2015 4.860 4.908 4.848 4.895 774,374 +0.05(+1.08%)
Mar 06, 2015 4.864 4.906 4.832 4.842 804,729 -0.06(-1.30%)
Mar 05, 2015 4.881 4.906 4.876 4.906 510,593 +0.03(+0.61%)
Mar 04, 2015 4.889 4.895 4.851 4.876 629,231 -0.01(-0.17%)
Mar 03, 2015 4.910 4.923 4.889 4.885 628,836 -0.03(-0.61%)
Mar 02, 2015 4.902 4.923 4.902 4.915 736,002 +0.02(+0.43%)
Feb 27, 2015 4.881 4.907 4.881 4.893 576,652 +0.00(+0.09%)
Feb 26, 2015 4.910 4.919 4.879 4.889 723,910 -0.01(-0.17%)
Feb 25, 2015 4.864 4.919 4.847 4.898 1,596,582 +0.03(+0.52%)
Feb 24, 2015 4.834 4.876 4.834 4.872 676,560 +0.03(+0.61%)
Feb 23, 2015 4.834 4.852 4.821 4.842 598,751 +0.01(+0.18%)
Feb 20, 2015 4.795 4.851 4.787 4.834 872,056 +0.03(+0.53%)
Feb 19, 2015 4.842 4.868 4.795 4.808 1,129,324 -0.03(-0.70%)
Feb 18, 2015 4.872 4.880 4.800 4.842 863,506 -0.02(-0.44%)
Feb 17, 2015 4.872 4.898 4.851 4.864 929,283 -0.00(-0.09%)
Feb 13, 2015 4.881 4.868 4.868 4.868 1,138,702 +0.01(+0.26%)
Feb 12, 2015 4.825 4.863 4.825 4.855 813,322 +0.04(+0.88%)
Feb 11, 2015 4.830 4.851 4.808 4.812 747,556 -0.02(-0.35%)
Feb 10, 2015 4.783 4.841 4.774 4.830 474,663 +0.07(+1.43%)
Feb 09, 2015 4.744 4.791 4.744 4.761 653,840 +0.00(+0.09%)
Feb 06, 2015 4.804 4.838 4.742 4.757 607,400 -0.03(-0.69%)
Feb 05, 2015 4.752 4.811 4.752 4.790 809,994 +0.04(+0.80%)
Feb 04, 2015 4.752 4.802 4.748 4.752 563,196 -0.04(-0.88%)
Feb 03, 2015 4.689 4.794 4.689 4.794 450,435 +0.11(+2.43%)
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.