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 (%)
Jul 31, 2018 8.027 8.090 8.009 8.059 409,750 +0.02(+0.31%)
Jul 30, 2018 8.115 8.115 8.014 8.034 411,006 -0.04(-0.54%)
Jul 27, 2018 8.139 8.164 8.065 8.077 460,112 -0.06(-0.76%)
Jul 26, 2018 8.121 8.171 8.115 8.139 366,351 +0.01(+0.15%)
Jul 25, 2018 8.115 8.152 8.105 8.127 520,317 -0.01(-0.08%)
Jul 24, 2018 8.146 8.208 8.115 8.133 491,531 +0.02(+0.31%)
Jul 23, 2018 8.146 8.146 8.096 8.108 356,005 -0.03(-0.38%)
Jul 20, 2018 8.127 8.202 8.121 8.139 733,020 -0.01(-0.15%)
Jul 19, 2018 8.115 8.152 8.090 8.152 516,596 +0.01(+0.15%)
Jul 18, 2018 8.071 8.146 8.068 8.139 522,882 +0.07(+0.85%)
Jul 17, 2018 7.990 8.090 7.972 8.071 399,612 +0.05(+0.62%)
Jul 16, 2018 8.077 8.077 8.009 8.021 227,050 -0.04(-0.46%)
Jul 13, 2018 8.121 8.121 8.046 8.059 337,890 -0.04(-0.46%)
Jul 12, 2018 8.027 8.115 7.959 8.096 907,715 +0.11(+1.34%)
Jul 11, 2018 8.007 8.026 7.982 7.989 376,613 -0.04(-0.46%)
Jul 10, 2018 7.964 8.026 7.945 8.026 301,631 +0.08(+1.01%)
Jul 09, 2018 7.877 7.963 7.877 7.945 430,903 +0.08(+1.02%)
Jul 06, 2018 7.847 7.871 7.809 7.865 366,806 +0.04(+0.55%)
Jul 05, 2018 7.809 7.822 7.760 7.822 459,956 +0.05(+0.64%)
Jul 03, 2018 7.772 7.772 7.772 0 -0.05(-0.63%)
Jul 02, 2018 7.828 7.847 7.791 7.822 299,064 -0.01(-0.08%)
Jun 29, 2018 7.785 7.853 7.777 7.828 430,263 +0.08(+1.04%)
Jun 28, 2018 7.742 7.820 7.735 7.748 412,849 -0.01(-0.16%)
Jun 27, 2018 7.865 7.933 7.748 7.760 420,678 -0.09(-1.18%)
Jun 26, 2018 7.853 7.887 7.822 7.853 435,554 +0.03(+0.39%)
Jun 25, 2018 7.995 7.995 7.806 7.822 587,248 -0.19(-2.39%)
Jun 22, 2018 8.020 8.032 8.009 8.013 499,820 +0.04(+0.47%)
Jun 21, 2018 7.964 7.982 7.927 7.976 500,338 +0.01(+0.12%)
Jun 20, 2018 7.989 8.032 7.939 7.967 674,077 -0.00(-0.04%)
Jun 19, 2018 7.896 7.982 7.865 7.970 600,523 +0.04(+0.55%)
Jun 18, 2018 7.933 7.952 7.890 7.927 560,440 -0.05(-0.62%)
Jun 15, 2018 8.020 7.958 7.976 481,864 -0.07(-0.84%)
Jun 14, 2018 8.001 8.075 7.980 8.044 609,796 +0.08(+1.01%)
Jun 13, 2018 8.032 8.050 7.958 7.964 501,376 -0.07(-0.85%)
Jun 12, 2018 7.989 8.032 7.964 8.032 438,566 +0.06(+0.70%)
Jun 11, 2018 7.976 8.013 7.958 7.976 607,300 +0.04(+0.45%)
Jun 08, 2018 7.882 7.941 7.864 7.941 372,733 +0.05(+0.58%)
Jun 07, 2018 7.895 7.932 7.877 7.895 434,147 +0.01(+0.16%)
Jun 06, 2018 7.889 7.912 7.846 7.882 563,679 +0.04(+0.55%)
Jun 05, 2018 7.815 7.846 7.778 7.839 435,200 +0.06(+0.79%)
Jun 04, 2018 7.747 7.784 7.704 7.778 442,983 +0.07(+0.88%)
Jun 01, 2018 7.704 7.744 7.680 7.711 452,144 +0.06(+0.80%)
May 31, 2018 7.692 7.704 7.637 7.649 482,892 -0.02(-0.24%)
May 30, 2018 7.643 7.711 7.643 7.668 367,625 +0.05(+0.64%)
May 29, 2018 7.661 7.661 7.569 7.618 520,747 -0.04(-0.56%)
May 25, 2018 7.661 7.661 7.661 0 +0.00(+0.00%)
May 24, 2018 7.649 7.680 7.618 7.661 478,959 +0.01(+0.16%)
May 23, 2018 7.600 7.649 7.600 7.649 515,746 +0.00(+0.00%)
May 22, 2018 7.631 7.680 7.625 7.649 645,766 +0.02(+0.24%)
May 21, 2018 7.631 7.668 7.612 7.631 704,621 +0.05(+0.65%)
May 18, 2018 7.533 7.582 7.526 7.582 390,857 +0.05(+0.65%)
May 17, 2018 7.539 7.575 7.514 7.533 318,709 -0.01(-0.08%)
May 16, 2018 7.477 7.545 7.455 7.539 371,560 +0.06(+0.82%)
May 15, 2018 7.490 7.502 7.434 7.477 297,610 -0.02(-0.33%)
May 14, 2018 7.551 7.569 7.487 7.502 400,707 +0.01(+0.16%)
May 11, 2018 7.539 7.563 7.477 7.490 443,797 -0.00(-0.06%)
May 10, 2018 7.458 7.506 7.451 7.494 374,477 +0.05(+0.66%)
May 09, 2018 7.360 7.445 7.323 7.445 623,945 +0.11(+1.50%)
May 08, 2018 7.348 7.365 7.272 7.336 536,453 +0.00(+0.00%)
May 07, 2018 7.293 7.360 7.275 7.336 388,659 +0.05(+0.67%)
May 04, 2018 7.208 7.311 7.159 7.287 398,858 +0.06(+0.84%)
May 03, 2018 7.244 7.244 7.140 7.226 492,187 -0.01(-0.08%)
May 02, 2018 7.269 7.280 7.232 7.232 558,357 -0.08(-1.08%)
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.