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 )

16.27 +0.02 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2020 8.727 8.764 8.634 8.764 368,732 +0.03(+0.33%)
May 28, 2020 8.742 8.814 8.684 8.735 462,386 +0.07(+0.83%)
May 27, 2020 8.655 8.670 8.518 8.662 392,216 +0.09(+1.10%)
May 26, 2020 8.576 8.634 8.536 8.569 325,106 +0.17(+1.98%)
May 22, 2020 8.366 8.424 8.330 8.402 271,289 +0.03(+0.35%)
May 21, 2020 8.417 8.453 8.316 8.373 518,010 -0.02(-0.26%)
May 20, 2020 8.366 8.453 8.294 8.395 653,352 +0.21(+2.56%)
May 19, 2020 8.150 8.261 8.128 8.186 443,586 +0.04(+0.44%)
May 18, 2020 8.092 8.186 8.027 8.150 531,109 +0.25(+3.11%)
May 15, 2020 7.752 7.904 7.723 7.904 388,664 +0.12(+1.48%)
May 14, 2020 7.622 7.882 7.492 7.788 741,063 +0.02(+0.28%)
May 13, 2020 7.940 7.998 7.673 7.767 826,370 -0.25(-3.07%)
May 12, 2020 8.316 8.316 7.998 8.012 660,001 -0.27(-3.21%)
May 11, 2020 8.120 8.299 8.099 8.278 383,988 +0.11(+1.32%)
May 08, 2020 8.149 8.185 8.077 8.170 515,566 +0.11(+1.42%)
May 07, 2020 8.013 8.070 7.955 8.056 483,637 +0.11(+1.44%)
May 06, 2020 8.063 8.093 7.898 7.941 508,055 -0.05(-0.63%)
May 05, 2020 7.912 8.084 7.912 7.991 447,163 +0.15(+1.92%)
May 04, 2020 7.884 7.884 7.396 7.841 726,628 -0.07(-0.91%)
May 01, 2020 7.998 8.034 7.855 7.912 580,866 -0.23(-2.82%)
Apr 30, 2020 8.142 8.163 8.027 8.142 764,463 -0.01(-0.09%)
Apr 29, 2020 8.084 8.199 7.998 8.149 833,278 +0.21(+2.71%)
Apr 28, 2020 7.955 8.005 7.898 7.934 432,857 +0.08(+1.00%)
Apr 27, 2020 7.826 7.884 7.704 7.855 408,017 +0.09(+1.11%)
Apr 24, 2020 7.826 7.855 7.697 7.769 563,006 +0.01(+0.09%)
Apr 23, 2020 7.812 7.884 7.712 7.762 371,841 -0.07(-0.91%)
Apr 22, 2020 7.740 7.862 7.740 7.833 410,054 +0.14(+1.77%)
Apr 21, 2020 7.876 7.941 7.585 7.697 634,056 -0.27(-3.33%)
Apr 20, 2020 7.948 8.013 7.876 7.962 1,206,618 -0.04(-0.45%)
Apr 17, 2020 7.848 8.005 7.733 7.998 732,815 +0.31(+4.01%)
Apr 16, 2020 7.590 7.704 7.497 7.690 529,856 +0.05(+0.66%)
Apr 15, 2020 7.633 7.690 7.454 7.640 696,671 -0.07(-0.93%)
Apr 14, 2020 7.740 7.848 7.525 7.712 701,334 +0.22(+2.97%)
Apr 13, 2020 7.561 7.869 7.317 7.489 860,469 -0.22(-2.86%)
Apr 09, 2020 7.731 7.987 7.589 7.710 1,156,523 +0.21(+2.75%)
Apr 08, 2020 7.070 7.575 7.070 7.504 788,888 +0.42(+5.92%)
Apr 07, 2020 7.418 7.568 7.049 7.084 991,335 +0.10(+1.42%)
Apr 06, 2020 6.672 6.985 6.525 6.985 769,966 +0.65(+10.20%)
Apr 03, 2020 6.395 6.665 6.196 6.338 708,718 -0.16(-2.41%)
Apr 02, 2020 6.395 6.679 6.289 6.495 772,360 +0.06(+0.88%)
Apr 01, 2020 6.509 6.712 6.363 6.438 745,660 -0.50(-7.27%)
Mar 31, 2020 7.042 7.227 6.900 6.942 635,565 -0.05(-0.71%)
Mar 30, 2020 6.942 7.066 6.750 6.992 717,109 -0.04(-0.61%)
Mar 27, 2020 6.836 7.219 6.672 7.035 917,422 -0.14(-1.88%)
Mar 26, 2020 6.779 7.234 6.779 7.170 1,344,379 +0.45(+6.66%)
Mar 25, 2020 5.940 6.978 5.926 6.722 2,152,227 +0.89(+15.23%)
Mar 24, 2020 5.649 6.040 5.514 5.834 1,595,843 +0.55(+10.50%)
Mar 23, 2020 5.308 5.400 4.939 5.280 3,019,203 -0.21(-3.88%)
Mar 20, 2020 6.530 6.530 5.393 5.493 2,045,799 -0.23(-4.09%)
Mar 19, 2020 4.953 5.820 4.512 5.727 2,529,370 +0.38(+7.04%)
Mar 18, 2020 5.976 6.203 4.406 5.351 2,429,922 -1.24(-18.86%)
Mar 17, 2020 6.374 6.672 6.210 6.594 1,235,296 +0.22(+3.46%)
Mar 16, 2020 5.805 6.921 5.770 6.374 1,181,663 -0.88(-12.15%)
Mar 13, 2020 6.843 7.291 6.623 7.255 1,535,229 +0.63(+9.55%)
Mar 12, 2020 7.752 7.866 6.594 6.623 1,923,362 -1.65(-19.98%)
Mar 11, 2020 8.326 8.354 8.121 8.276 1,486,962 -0.16(-1.92%)
Mar 10, 2020 8.594 8.601 7.903 8.439 928,401 +0.13(+1.53%)
Mar 09, 2020 8.305 8.585 7.832 8.312 1,032,093 -0.58(-6.50%)
Mar 06, 2020 8.819 8.911 8.622 8.890 558,597 -0.15(-1.64%)
Mar 05, 2020 9.200 9.235 8.953 9.038 677,938 -0.30(-3.25%)
Mar 04, 2020 9.186 9.341 9.052 9.341 554,475 +0.39(+4.33%)
Mar 03, 2020 9.024 9.249 8.869 8.953 801,057 +0.04(+0.40%)
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.