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, 2017 6.641 6.658 6.591 6.619 548,203 +0.01(+0.09%)
May 30, 2017 6.579 6.697 6.579 6.613 584,651 +0.03(+0.43%)
May 26, 2017 6.585 6.640 6.585 6.585 350,135 -0.01(-0.17%)
May 25, 2017 6.624 6.624 6.585 6.596 476,176 +0.01(+0.13%)
May 24, 2017 6.591 6.619 6.579 6.588 429,320 +0.01(+0.13%)
May 23, 2017 6.551 6.591 6.521 6.579 660,364 +0.05(+0.78%)
May 22, 2017 6.551 6.573 6.489 6.528 596,819 +0.02(+0.26%)
May 19, 2017 6.432 6.540 6.432 6.511 417,875 +0.07(+1.14%)
May 18, 2017 6.387 6.438 6.370 6.438 728,060 +0.04(+0.62%)
May 17, 2017 6.528 6.557 6.381 6.398 1,164,948 -0.19(-2.92%)
May 16, 2017 6.557 6.630 6.545 6.591 690,431 +0.03(+0.43%)
May 15, 2017 6.557 6.658 6.517 6.562 1,038,583 +0.03(+0.52%)
May 12, 2017 6.579 6.591 6.511 6.528 675,672 -0.06(-0.94%)
May 11, 2017 6.647 6.653 6.574 6.591 812,237 -0.06(-0.93%)
May 10, 2017 6.619 6.681 6.613 6.653 986,869 +0.02(+0.34%)
May 09, 2017 6.585 6.647 6.579 6.630 627,835 +0.05(+0.69%)
May 08, 2017 6.562 6.658 6.540 6.585 1,053,564 +0.04(+0.54%)
May 05, 2017 6.538 6.555 6.522 6.550 416,777 +0.03(+0.43%)
May 04, 2017 6.510 6.617 6.465 6.522 1,447,679 +0.03(+0.43%)
May 03, 2017 6.482 6.498 6.471 6.493 538,335 +0.01(+0.17%)
May 02, 2017 6.493 6.493 6.465 6.482 391,209 +0.00(+0.00%)
May 01, 2017 6.477 6.493 6.465 6.482 550,296 +0.01(+0.17%)
Apr 28, 2017 6.443 6.471 6.423 6.471 497,250 +0.03(+0.52%)
Apr 27, 2017 6.420 6.460 6.420 6.437 615,615 +0.01(+0.09%)
Apr 26, 2017 6.420 6.443 6.398 6.432 572,994 +0.03(+0.44%)
Apr 25, 2017 6.370 6.412 6.370 6.404 505,039 +0.05(+0.80%)
Apr 24, 2017 6.387 6.392 6.336 6.353 660,554 +0.00(+0.00%)
Apr 21, 2017 6.331 6.353 6.303 6.353 430,292 +0.03(+0.44%)
Apr 20, 2017 6.269 6.336 6.269 6.325 542,700 +0.06(+0.90%)
Apr 19, 2017 6.297 6.325 6.263 6.269 579,156 -0.01(-0.18%)
Apr 18, 2017 6.258 6.297 6.258 6.280 680,606 -0.02(-0.27%)
Apr 17, 2017 6.241 6.308 6.235 6.297 901,691 +0.06(+0.99%)
Apr 13, 2017 6.202 6.235 6.190 6.235 525,654 +0.02(+0.36%)
Apr 12, 2017 6.258 6.277 6.213 6.213 554,738 -0.05(-0.81%)
Apr 11, 2017 6.286 6.289 6.241 6.263 342,842 -0.02(-0.36%)
Apr 10, 2017 6.275 6.314 6.258 6.286 533,123 +0.01(+0.09%)
Apr 07, 2017 6.247 6.286 6.230 6.280 606,220 +0.05(+0.74%)
Apr 06, 2017 6.212 6.239 6.184 6.234 653,218 +0.03(+0.45%)
Apr 05, 2017 6.206 6.256 6.195 6.206 579,818 +0.01(+0.18%)
Apr 04, 2017 6.212 6.245 6.195 6.195 530,982 -0.02(-0.36%)
Apr 03, 2017 6.228 6.239 6.178 6.217 467,108 +0.00(+0.00%)
Mar 31, 2017 6.217 6.256 6.212 6.217 770,663 +0.01(+0.18%)
Mar 30, 2017 6.173 6.212 6.162 6.206 630,333 +0.04(+0.72%)
Mar 29, 2017 6.139 6.178 6.139 6.161 450,548 +0.03(+0.45%)
Mar 28, 2017 6.095 6.156 6.044 6.134 661,102 +0.03(+0.55%)
Mar 27, 2017 6.095 6.111 6.033 6.100 627,648 -0.01(-0.09%)
Mar 24, 2017 6.128 6.145 6.100 6.106 516,555 -0.01(-0.18%)
Mar 23, 2017 6.089 6.139 6.078 6.117 522,904 +0.02(+0.37%)
Mar 22, 2017 6.078 6.139 6.060 6.095 572,406 +0.03(+0.55%)
Mar 21, 2017 6.195 6.206 6.050 6.061 700,320 -0.11(-1.81%)
Mar 20, 2017 6.184 6.212 6.173 6.173 416,201 -0.02(-0.27%)
Mar 17, 2017 6.178 6.195 6.156 6.189 389,121 +0.03(+0.54%)
Mar 16, 2017 6.156 6.195 6.128 6.156 782,353 +0.00(+0.00%)
Mar 15, 2017 6.117 6.156 6.072 6.156 886,985 +0.09(+1.47%)
Mar 14, 2017 6.128 6.130 6.044 6.067 600,561 -0.08(-1.27%)
Mar 13, 2017 6.128 6.161 6.128 6.145 493,082 +0.01(+0.18%)
Mar 10, 2017 6.122 6.139 6.100 6.134 398,353 +0.04(+0.73%)
Mar 09, 2017 6.128 6.144 6.072 6.089 725,461 -0.05(-0.82%)
Mar 08, 2017 6.173 6.191 6.128 6.139 455,641 -0.03(-0.52%)
Mar 07, 2017 6.144 6.188 6.142 6.171 568,054 +0.02(+0.36%)
Mar 06, 2017 6.166 6.171 6.133 6.149 628,315 -0.04(-0.63%)
Mar 03, 2017 6.204 6.204 6.133 6.188 1,744,458 -0.02(-0.27%)
Mar 02, 2017 6.188 6.221 6.188 6.204 608,565 +0.01(+0.18%)
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.