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 )

16.59 +0.10 (+0.61%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 29, 2015 5.367 5.385 5.316 5.339 339,378 -0.03(-0.52%)
May 28, 2015 5.371 5.376 5.343 5.367 506,276 -0.01(-0.17%)
May 27, 2015 5.325 5.381 5.309 5.376 481,722 +0.06(+1.14%)
May 26, 2015 5.357 5.357 5.288 5.316 469,804 -0.05(-0.95%)
May 22, 2015 5.353 5.367 5.367 5.367 385,212 -0.00(-0.09%)
May 21, 2015 5.367 5.390 5.343 5.371 434,832 +0.01(+0.17%)
May 20, 2015 5.367 5.390 5.343 5.362 415,636 +0.00(+0.09%)
May 19, 2015 5.371 5.381 5.357 5.357 514,483 -0.03(-0.52%)
May 18, 2015 5.362 5.395 5.362 5.385 647,737 +0.00(+0.09%)
May 15, 2015 5.376 5.395 5.353 5.381 768,728 +0.02(+0.35%)
May 14, 2015 5.320 5.371 5.302 5.362 449,126 +0.06(+1.05%)
May 13, 2015 5.288 5.316 5.269 5.306 504,119 +0.04(+0.71%)
May 12, 2015 5.250 5.297 5.227 5.269 490,816 -0.00(-0.09%)
May 11, 2015 5.325 5.325 5.264 5.274 605,903 -0.04(-0.79%)
May 08, 2015 5.306 5.334 5.302 5.316 500,159 +0.04(+0.82%)
May 07, 2015 5.203 5.284 5.203 5.272 632,439 +0.04(+0.80%)
May 06, 2015 5.282 5.291 5.217 5.231 494,337 -0.04(-0.79%)
May 05, 2015 5.296 5.305 5.254 5.272 772,526 -0.02(-0.44%)
May 04, 2015 5.291 5.323 5.277 5.296 537,536 +0.00(+0.00%)
May 01, 2015 5.282 5.309 5.259 5.296 636,900 +0.04(+0.70%)
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%)
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.