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, 2019 8.892 8.892 8.771 8.825 828,200 -0.01(-0.15%)
Jul 30, 2019 8.791 8.839 8.751 8.839 305,882 +0.02(+0.23%)
Jul 29, 2019 8.812 8.833 8.744 8.818 304,517 +0.00(+0.00%)
Jul 26, 2019 8.778 8.845 8.744 8.818 822,772 +0.06(+0.69%)
Jul 25, 2019 8.805 8.814 8.751 8.758 536,419 -0.10(-1.14%)
Jul 24, 2019 8.812 8.859 8.764 8.859 355,225 +0.04(+0.46%)
Jul 23, 2019 8.791 8.828 8.737 8.818 374,874 +0.04(+0.46%)
Jul 22, 2019 8.710 8.791 8.630 8.778 740,979 +0.07(+0.77%)
Jul 19, 2019 8.778 8.798 8.710 8.710 572,692 -0.05(-0.54%)
Jul 18, 2019 8.690 8.758 8.690 8.758 463,201 +0.02(+0.23%)
Jul 17, 2019 8.771 8.778 8.717 8.737 351,551 -0.05(-0.54%)
Jul 16, 2019 8.812 8.818 8.744 8.785 378,371 -0.01(-0.15%)
Jul 15, 2019 8.785 8.818 8.744 8.798 344,879 +0.03(+0.31%)
Jul 12, 2019 8.798 8.798 8.731 8.771 302,736 -0.01(-0.15%)
Jul 11, 2019 8.791 8.812 8.724 8.785 537,863 +0.04(+0.48%)
Jul 10, 2019 8.702 8.749 8.662 8.742 500,672 +0.09(+1.08%)
Jul 09, 2019 8.655 8.655 8.609 8.649 318,797 +0.05(+0.55%)
Jul 08, 2019 8.615 8.625 8.575 8.602 468,425 -0.05(-0.62%)
Jul 05, 2019 8.675 8.709 8.548 8.655 274,360 -0.06(-0.66%)
Jul 03, 2019 8.655 8.729 8.602 8.713 260,329 +0.08(+0.90%)
Jul 02, 2019 8.622 8.649 8.562 8.635 413,960 +0.01(+0.16%)
Jul 01, 2019 8.649 8.689 8.575 8.622 333,940 +0.07(+0.86%)
Jun 28, 2019 8.528 8.615 8.481 8.548 283,018 +0.05(+0.55%)
Jun 27, 2019 8.488 8.515 8.454 8.501 250,774 +0.05(+0.55%)
Jun 26, 2019 8.448 8.535 8.428 8.454 254,841 +0.03(+0.32%)
Jun 25, 2019 8.528 8.545 8.414 8.428 275,336 -0.09(-1.10%)
Jun 24, 2019 8.562 8.588 8.488 8.521 290,844 -0.01(-0.16%)
Jun 21, 2019 8.541 8.615 8.535 8.535 418,556 -0.01(-0.16%)
Jun 20, 2019 8.535 8.555 8.454 8.548 469,720 +0.09(+1.11%)
Jun 19, 2019 8.408 8.501 8.374 8.454 285,788 +0.05(+0.56%)
Jun 18, 2019 8.374 8.434 8.362 8.408 440,736 +0.08(+0.97%)
Jun 17, 2019 8.327 8.362 8.274 8.327 339,807 +0.00(+0.00%)
Jun 14, 2019 8.341 8.355 8.280 8.327 228,235 -0.01(-0.16%)
Jun 13, 2019 8.341 8.381 8.327 8.341 338,975 +0.02(+0.18%)
Jun 12, 2019 8.339 8.372 8.292 8.325 333,545 -0.01(-0.08%)
Jun 11, 2019 8.319 8.392 8.310 8.332 393,667 +0.04(+0.48%)
Jun 10, 2019 8.226 8.332 8.206 8.292 396,495 +0.10(+1.22%)
Jun 07, 2019 8.166 8.272 8.146 8.192 516,601 +0.03(+0.33%)
Jun 06, 2019 8.146 8.179 8.106 8.166 286,091 +0.03(+0.33%)
Jun 05, 2019 8.093 8.152 8.046 8.139 362,211 +0.09(+1.07%)
Jun 04, 2019 7.946 8.063 7.926 8.053 427,087 +0.18(+2.28%)
Jun 03, 2019 7.933 7.979 7.840 7.873 441,163 -0.07(-0.84%)
May 31, 2019 8.026 8.026 7.886 7.939 462,957 -0.11(-1.32%)
May 30, 2019 8.053 8.079 7.993 8.046 349,338 +0.00(+0.00%)
May 29, 2019 8.106 8.119 7.973 8.046 565,062 -0.10(-1.23%)
May 28, 2019 8.219 8.252 8.146 8.146 314,791 -0.07(-0.81%)
May 24, 2019 8.232 8.246 8.186 8.212 221,035 +0.01(+0.08%)
May 23, 2019 8.246 8.265 8.152 8.206 259,604 -0.09(-1.12%)
May 22, 2019 8.325 8.345 8.299 8.299 319,684 -0.05(-0.56%)
May 21, 2019 8.286 8.379 8.286 8.345 338,423 +0.11(+1.29%)
May 20, 2019 8.286 8.286 8.188 8.239 535,997 -0.05(-0.64%)
May 17, 2019 8.259 8.345 8.252 8.292 290,306 -0.02(-0.28%)
May 16, 2019 8.199 8.339 8.199 8.315 385,790 +0.08(+0.93%)
May 15, 2019 8.166 8.266 8.132 8.239 234,915 +0.04(+0.49%)
May 14, 2019 8.132 8.246 8.126 8.199 324,076 +0.07(+0.82%)
May 13, 2019 8.246 8.345 8.099 8.132 406,424 -0.21(-2.55%)
May 10, 2019 8.319 8.352 8.239 8.345 325,467 +0.03(+0.42%)
May 09, 2019 8.310 8.330 8.231 8.310 376,497 -0.07(-0.87%)
May 08, 2019 8.337 8.396 8.310 8.383 402,289 +0.02(+0.24%)
May 07, 2019 8.496 8.496 8.304 8.363 561,721 -0.18(-2.09%)
May 06, 2019 8.423 8.548 8.383 8.542 392,834 +0.01(+0.16%)
May 03, 2019 8.456 8.548 8.446 8.529 452,403 +0.09(+1.02%)
May 02, 2019 8.555 8.601 8.403 8.443 739,163 -0.11(-1.24%)
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.