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 (%)
Aug 31, 2020 10.45 10.53 10.41 10.46 394,489 -0.03(-0.28%)
Aug 28, 2020 10.44 10.50 10.40 10.49 244,167 +0.07(+0.64%)
Aug 27, 2020 10.41 10.44 10.36 10.42 318,491 +0.04(+0.36%)
Aug 26, 2020 10.36 10.45 10.34 10.39 389,030 +0.06(+0.57%)
Aug 25, 2020 10.41 10.41 10.31 10.33 364,354 -0.07(-0.64%)
Aug 24, 2020 10.31 10.40 10.31 10.39 340,645 +0.10(+0.93%)
Aug 21, 2020 10.25 10.32 10.25 10.30 283,212 +0.01(+0.07%)
Aug 20, 2020 10.27 10.29 10.20 10.29 463,965 +0.04(+0.43%)
Aug 19, 2020 10.29 10.38 10.20 10.25 315,127 -0.02(-0.22%)
Aug 18, 2020 10.19 10.27 10.15 10.27 245,085 +0.07(+0.65%)
Aug 17, 2020 10.22 10.22 10.14 10.20 334,939 +0.02(+0.22%)
Aug 14, 2020 10.19 10.21 10.13 10.18 223,560 -0.01(-0.14%)
Aug 13, 2020 10.32 10.33 10.17 10.19 275,457 -0.11(-1.06%)
Aug 12, 2020 10.19 10.30 10.13 10.30 252,047 +0.18(+1.81%)
Aug 11, 2020 10.21 10.26 10.08 10.12 378,011 -0.02(-0.22%)
Aug 10, 2020 10.13 10.16 10.05 10.14 318,626 +0.05(+0.51%)
Aug 07, 2020 10.06 10.12 9.980 10.09 344,726 -0.04(-0.36%)
Aug 06, 2020 9.973 10.13 9.945 10.13 323,096 +0.18(+1.84%)
Aug 05, 2020 9.892 9.958 9.856 9.943 402,847 +0.06(+0.59%)
Aug 04, 2020 9.804 9.885 9.797 9.885 253,900 +0.07(+0.75%)
Aug 03, 2020 9.775 9.826 9.744 9.812 288,459 +0.09(+0.90%)
Jul 31, 2020 9.731 9.731 9.584 9.724 321,935 +0.05(+0.53%)
Jul 30, 2020 9.680 9.716 9.584 9.672 270,335 -0.04(-0.38%)
Jul 29, 2020 9.687 9.731 9.665 9.709 298,562 +0.06(+0.61%)
Jul 28, 2020 9.665 9.724 9.650 9.650 250,831 -0.04(-0.45%)
Jul 27, 2020 9.694 9.738 9.643 9.694 215,153 +0.04(+0.46%)
Jul 24, 2020 9.621 9.672 9.555 9.650 252,062 -0.04(-0.45%)
Jul 23, 2020 9.812 9.812 9.599 9.694 390,999 -0.12(-1.19%)
Jul 22, 2020 9.768 9.819 9.731 9.812 468,145 +0.04(+0.37%)
Jul 21, 2020 9.768 9.819 9.746 9.775 387,152 +0.02(+0.23%)
Jul 20, 2020 9.672 9.768 9.584 9.753 770,230 +0.16(+1.68%)
Jul 17, 2020 9.548 9.614 9.526 9.592 355,097 +0.06(+0.61%)
Jul 16, 2020 9.460 9.562 9.431 9.533 347,627 +0.01(+0.15%)
Jul 15, 2020 9.504 9.562 9.453 9.518 350,418 +0.09(+0.93%)
Jul 14, 2020 9.203 9.444 9.196 9.431 370,834 +0.11(+1.18%)
Jul 13, 2020 9.504 9.570 9.284 9.321 510,947 -0.11(-1.17%)
Jul 10, 2020 9.335 9.431 9.262 9.431 240,871 +0.13(+1.44%)
Jul 09, 2020 9.384 9.421 9.217 9.297 380,742 -0.09(-0.93%)
Jul 08, 2020 9.333 9.384 9.260 9.384 297,869 +0.12(+1.26%)
Jul 07, 2020 9.326 9.377 9.260 9.268 501,088 -0.04(-0.39%)
Jul 06, 2020 9.231 9.319 9.173 9.304 367,528 +0.17(+1.91%)
Jul 02, 2020 9.086 9.239 9.086 9.130 334,042 +0.06(+0.64%)
Jul 01, 2020 9.042 9.122 9.042 9.071 237,171 +0.03(+0.32%)
Jun 30, 2020 8.860 9.042 8.813 9.042 401,339 +0.20(+2.22%)
Jun 29, 2020 8.853 8.911 8.744 8.846 272,798 +0.02(+0.25%)
Jun 26, 2020 9.020 9.037 8.773 8.824 359,611 -0.20(-2.18%)
Jun 25, 2020 8.991 9.027 8.855 9.020 383,368 +0.04(+0.40%)
Jun 24, 2020 9.188 9.188 8.853 8.984 446,873 -0.20(-2.14%)
Jun 23, 2020 9.115 9.246 9.115 9.180 360,394 +0.07(+0.80%)
Jun 22, 2020 9.028 9.159 9.008 9.108 510,687 +0.02(+0.24%)
Jun 19, 2020 9.180 9.239 9.006 9.086 611,999 +0.02(+0.24%)
Jun 18, 2020 9.042 9.071 8.948 9.064 316,134 +0.01(+0.08%)
Jun 17, 2020 9.122 9.151 9.020 9.057 305,760 -0.01(-0.08%)
Jun 16, 2020 9.100 9.151 8.984 9.064 402,081 +0.19(+2.13%)
Jun 15, 2020 8.548 8.919 8.511 8.875 435,113 +0.14(+1.58%)
Jun 12, 2020 9.020 9.049 8.293 8.737 982,882 -0.02(-0.25%)
Jun 11, 2020 9.231 9.231 8.744 8.759 889,889 -0.62(-6.58%)
Jun 10, 2020 9.361 9.440 9.252 9.375 392,623 +0.01(+0.15%)
Jun 09, 2020 9.397 9.397 9.296 9.361 473,046 -0.07(-0.77%)
Jun 08, 2020 9.361 9.447 9.245 9.433 542,200 +0.20(+2.11%)
Jun 05, 2020 9.086 9.353 9.086 9.238 374,099 +0.21(+2.32%)
Jun 04, 2020 9.021 9.079 8.963 9.028 361,820 -0.02(-0.24%)
Jun 03, 2020 8.942 9.072 8.934 9.050 419,363 +0.19(+2.12%)
Jun 02, 2020 8.869 8.956 8.783 8.862 447,327 +0.03(+0.33%)
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.