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 (%)
May 31, 2016 5.117 5.128 5.107 5.112 458,265 -0.01(-0.10%)
May 27, 2016 5.097 5.117 5.117 5.117 556,083 +0.01(+0.20%)
May 26, 2016 5.066 5.107 5.061 5.107 541,039 +0.03(+0.61%)
May 25, 2016 5.020 5.081 5.015 5.076 590,893 +0.06(+1.13%)
May 24, 2016 4.963 5.025 4.953 5.020 666,248 +0.07(+1.35%)
May 23, 2016 4.958 4.999 4.937 4.953 566,555 -0.01(-0.10%)
May 20, 2016 5.009 5.035 4.948 4.958 874,709 -0.05(-0.93%)
May 19, 2016 5.009 5.025 4.968 5.004 499,432 -0.02(-0.31%)
May 18, 2016 4.994 5.030 4.989 5.020 405,740 +0.02(+0.41%)
May 17, 2016 5.025 5.035 4.979 4.999 839,335 -0.03(-0.51%)
May 16, 2016 5.004 5.071 4.999 5.025 1,128,897 +0.04(+0.72%)
May 13, 2016 5.004 5.009 4.973 4.989 681,517 -0.01(-0.10%)
May 12, 2016 5.020 5.035 4.989 4.994 480,776 -0.01(-0.21%)
May 11, 2016 4.994 5.035 4.989 5.004 505,934 -0.01(-0.10%)
May 10, 2016 4.979 5.045 4.969 5.009 786,142 +0.03(+0.62%)
May 09, 2016 4.953 4.999 4.953 4.979 456,583 +0.01(+0.13%)
May 06, 2016 4.926 4.987 4.906 4.972 571,661 +0.02(+0.31%)
May 05, 2016 4.982 5.003 4.926 4.957 799,351 -0.03(-0.51%)
May 04, 2016 4.962 4.998 4.952 4.982 632,687 -0.01(-0.10%)
May 03, 2016 4.987 5.018 4.942 4.987 582,746 -0.05(-0.91%)
May 02, 2016 5.028 5.038 4.982 5.033 721,620 +0.00(+0.00%)
Apr 29, 2016 5.023 5.043 4.977 5.033 514,480 -0.01(-0.20%)
Apr 28, 2016 5.043 5.064 5.023 5.043 742,620 -0.02(-0.40%)
Apr 27, 2016 5.023 5.074 5.008 5.064 620,161 +0.02(+0.30%)
Apr 26, 2016 5.049 5.074 5.018 5.049 741,437 +0.01(+0.20%)
Apr 25, 2016 5.028 5.038 5.008 5.038 557,781 -0.01(-0.20%)
Apr 22, 2016 5.018 5.049 5.003 5.049 760,415 +0.03(+0.61%)
Apr 21, 2016 5.038 5.043 4.992 5.018 736,335 -0.01(-0.10%)
Apr 20, 2016 4.992 5.043 4.982 5.023 398,335 +0.02(+0.41%)
Apr 19, 2016 5.013 5.018 4.972 5.003 568,390 -0.01(-0.20%)
Apr 18, 2016 4.916 5.018 4.914 5.013 976,628 +0.07(+1.44%)
Apr 15, 2016 4.947 4.987 4.921 4.942 850,310 +0.00(+0.00%)
Apr 14, 2016 4.906 4.942 4.875 4.942 542,431 +0.04(+0.83%)
Apr 13, 2016 4.834 4.901 4.834 4.901 517,088 +0.07(+1.37%)
Apr 12, 2016 4.804 4.834 4.794 4.834 427,892 +0.03(+0.64%)
Apr 11, 2016 4.804 4.834 4.783 4.804 520,402 +0.02(+0.43%)
Apr 08, 2016 4.819 4.819 4.763 4.783 377,535 +0.02(+0.35%)
Apr 07, 2016 4.792 4.792 4.752 4.767 374,110 -0.07(-1.36%)
Apr 06, 2016 4.757 4.833 4.752 4.833 458,187 +0.06(+1.27%)
Apr 05, 2016 4.772 4.777 4.742 4.772 479,309 -0.05(-1.05%)
Apr 04, 2016 4.843 4.848 4.802 4.822 612,312 -0.04(-0.83%)
Apr 01, 2016 4.757 4.868 4.757 4.863 473,479 +0.06(+1.16%)
Mar 31, 2016 4.812 4.833 4.792 4.807 542,130 +0.01(+0.21%)
Mar 30, 2016 4.777 4.828 4.777 4.797 511,523 +0.03(+0.53%)
Mar 29, 2016 4.681 4.772 4.681 4.772 554,443 +0.06(+1.29%)
Mar 28, 2016 4.721 4.747 4.701 4.711 491,847 -0.02(-0.32%)
Mar 24, 2016 4.747 4.726 4.726 4.726 405,540 -0.05(-0.95%)
Mar 23, 2016 4.802 4.802 4.757 4.772 536,243 -0.03(-0.58%)
Mar 22, 2016 4.772 4.810 4.757 4.800 487,922 +0.01(+0.26%)
Mar 21, 2016 4.767 4.792 4.752 4.787 439,770 +0.01(+0.21%)
Mar 18, 2016 4.757 4.782 4.746 4.777 600,099 +0.03(+0.53%)
Mar 17, 2016 4.696 4.762 4.686 4.752 676,981 +0.04(+0.75%)
Mar 16, 2016 4.686 4.731 4.681 4.716 1,008,977 +0.03(+0.65%)
Mar 15, 2016 4.681 4.711 4.656 4.686 1,116,047 +0.01(+0.11%)
Mar 14, 2016 4.666 4.716 4.635 4.681 464,514 -0.01(-0.11%)
Mar 11, 2016 4.620 4.691 4.610 4.686 777,737 +0.10(+2.09%)
Mar 10, 2016 4.590 4.625 4.529 4.590 728,170 +0.01(+0.22%)
Mar 09, 2016 4.590 4.610 4.570 4.580 639,395 +0.00(+0.00%)
Mar 08, 2016 4.615 4.625 4.555 4.580 605,282 -0.03(-0.63%)
Mar 07, 2016 4.599 4.649 4.588 4.609 668,609 +0.00(+0.00%)
Mar 04, 2016 4.559 4.629 4.553 4.609 649,420 +0.04(+0.88%)
Mar 03, 2016 4.549 4.569 4.509 4.569 693,639 +0.02(+0.44%)
Mar 02, 2016 4.489 4.554 4.464 4.549 606,439 +0.07(+1.45%)
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.