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 )

16.62 +0.13 (+0.79%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jun 6, 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, 2020 8.139 8.161 8.025 8.139 764,681 -0.01(-0.09%)
Apr 29, 2020 8.082 8.197 7.996 8.146 833,516 +0.21(+2.71%)
Apr 28, 2020 7.953 8.003 7.896 7.931 432,981 +0.08(+1.00%)
Apr 27, 2020 7.824 7.881 7.702 7.853 408,133 +0.09(+1.11%)
Apr 24, 2020 7.824 7.853 7.695 7.767 563,167 +0.01(+0.09%)
Apr 23, 2020 7.810 7.881 7.709 7.760 371,947 -0.07(-0.91%)
Apr 22, 2020 7.738 7.860 7.738 7.831 410,171 +0.14(+1.77%)
Apr 21, 2020 7.874 7.939 7.583 7.695 634,237 -0.27(-3.33%)
Apr 20, 2020 7.946 8.010 7.874 7.960 1,206,962 -0.04(-0.45%)
Apr 17, 2020 7.846 8.003 7.731 7.996 733,024 +0.31(+4.01%)
Apr 16, 2020 7.588 7.702 7.494 7.688 530,007 +0.05(+0.66%)
Apr 15, 2020 7.631 7.688 7.451 7.638 696,870 -0.07(-0.93%)
Apr 14, 2020 7.738 7.846 7.523 7.709 701,534 +0.22(+2.97%)
Apr 13, 2020 7.559 7.867 7.315 7.487 860,714 -0.22(-2.86%)
Apr 09, 2020 7.729 7.985 7.587 7.708 1,156,853 +0.21(+2.75%)
Apr 08, 2020 7.068 7.573 7.068 7.502 789,114 +0.42(+5.92%)
Apr 07, 2020 7.416 7.566 7.047 7.082 991,618 +0.10(+1.42%)
Apr 06, 2020 6.670 6.983 6.523 6.983 770,185 +0.65(+10.20%)
Apr 03, 2020 6.393 6.663 6.194 6.337 708,921 -0.16(-2.41%)
Apr 02, 2020 6.393 6.678 6.287 6.493 772,580 +0.06(+0.88%)
Apr 01, 2020 6.507 6.710 6.361 6.436 745,873 -0.50(-7.27%)
Mar 31, 2020 7.040 7.225 6.898 6.940 635,747 -0.05(-0.71%)
Mar 30, 2020 6.940 7.064 6.749 6.990 717,313 -0.04(-0.61%)
Mar 27, 2020 6.834 7.217 6.670 7.033 917,684 -0.13(-1.88%)
Mar 26, 2020 6.777 7.232 6.777 7.168 1,344,762 +0.45(+6.66%)
Mar 25, 2020 5.939 6.976 5.925 6.720 2,152,841 +0.89(+15.23%)
Mar 24, 2020 5.647 6.038 5.513 5.832 1,596,298 +0.55(+10.50%)
Mar 23, 2020 5.306 5.399 4.937 5.278 3,020,064 -0.21(-3.88%)
Mar 20, 2020 6.528 6.528 5.392 5.491 2,046,383 -0.23(-4.09%)
Mar 19, 2020 4.951 5.818 4.511 5.726 2,530,092 +0.38(+7.04%)
Mar 18, 2020 5.974 6.202 4.404 5.349 2,430,615 -1.24(-18.86%)
Mar 17, 2020 6.372 6.670 6.209 6.592 1,235,648 +0.22(+3.46%)
Mar 16, 2020 5.804 6.919 5.768 6.372 1,182,000 -0.88(-12.14%)
Mar 13, 2020 6.841 7.288 6.621 7.253 1,535,667 +0.63(+9.55%)
Mar 12, 2020 7.750 7.864 6.592 6.621 1,923,911 -1.65(-19.98%)
Mar 11, 2020 8.323 8.352 8.119 8.274 1,487,387 -0.16(-1.92%)
Mar 10, 2020 8.591 8.598 7.901 8.436 928,666 +0.13(+1.53%)
Mar 09, 2020 8.302 8.582 7.830 8.309 1,032,388 -0.58(-6.50%)
Mar 06, 2020 8.817 8.908 8.619 8.887 558,757 -0.15(-1.64%)
Mar 05, 2020 9.197 9.233 8.951 9.035 678,132 -0.30(-3.25%)
Mar 04, 2020 9.183 9.338 9.049 9.338 554,634 +0.39(+4.33%)
Mar 03, 2020 9.021 9.247 8.866 8.951 801,286 +0.04(+0.40%)
Mar 02, 2020 8.486 9.000 8.457 8.915 1,518,206 +0.42(+4.98%)
Feb 28, 2020 8.514 8.584 7.894 8.493 1,941,461 -0.27(-3.14%)
Feb 27, 2020 9.190 9.190 8.648 8.767 1,412,670 -0.54(-5.83%)
Feb 26, 2020 9.324 9.478 9.275 9.310 614,620 -0.01(-0.15%)
Feb 25, 2020 9.761 9.761 9.268 9.324 959,273 -0.42(-4.27%)
Feb 24, 2020 9.796 9.818 9.631 9.740 842,662 -0.33(-3.29%)
Feb 21, 2020 10.18 10.19 10.04 10.07 462,415 -0.12(-1.18%)
Feb 20, 2020 10.23 10.35 10.09 10.19 759,908 +0.01(+0.07%)
Feb 19, 2020 10.13 10.21 10.12 10.18 289,559 +0.08(+0.84%)
Feb 18, 2020 10.14 10.15 10.09 10.10 373,794 -0.05(-0.49%)
Feb 14, 2020 10.09 10.15 10.07 10.15 293,141 +0.08(+0.77%)
Feb 13, 2020 10.11 10.13 10.05 10.07 335,694 -0.03(-0.26%)
Feb 12, 2020 10.03 10.10 10.02 10.10 414,206 +0.10(+0.98%)
Feb 11, 2020 9.993 10.03 9.944 10.000 431,255 +0.04(+0.35%)
Feb 10, 2020 9.902 9.965 9.898 9.965 294,003 +0.04(+0.42%)
Feb 07, 2020 9.860 9.937 9.839 9.922 450,834 +0.06(+0.64%)
Feb 06, 2020 9.853 9.895 9.790 9.860 354,656 +0.04(+0.36%)
Feb 05, 2020 9.846 9.855 9.755 9.825 440,392 +0.03(+0.29%)
Feb 04, 2020 9.692 9.818 9.678 9.797 437,843 +0.16(+1.67%)
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.