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 30, 2014 4.689 4.733 4.681 4.721 788,490 +0.03(+0.68%)
May 29, 2014 4.721 4.737 4.669 4.689 1,123,522 -0.01(-0.25%)
May 28, 2014 4.709 4.745 4.693 4.701 983,199 -0.01(-0.17%)
May 27, 2014 4.649 4.733 4.649 4.709 1,059,917 +0.05(+1.03%)
May 23, 2014 4.661 4.661 4.661 4.661 986,750 -0.01(-0.26%)
May 22, 2014 4.637 4.681 4.617 4.673 919,073 +0.05(+1.04%)
May 21, 2014 4.617 4.637 4.582 4.625 730,145 +0.02(+0.35%)
May 20, 2014 4.633 4.637 4.593 4.609 897,970 -0.02(-0.43%)
May 19, 2014 4.586 4.633 4.574 4.629 1,042,464 +0.04(+0.78%)
May 16, 2014 4.550 4.593 4.532 4.593 1,245,811 +0.05(+1.14%)
May 15, 2014 4.593 4.597 4.502 4.542 1,373,103 -0.04(-0.78%)
May 14, 2014 4.534 4.593 4.530 4.578 1,048,433 +0.03(+0.61%)
May 13, 2014 4.574 4.577 4.546 4.550 880,896 -0.01(-0.18%)
May 12, 2014 4.566 4.593 4.546 4.558 921,293 +0.00(+0.09%)
May 09, 2014 4.502 4.554 4.494 4.554 802,901 +0.04(+0.80%)
May 08, 2014 4.494 4.538 4.490 4.518 813,617 +0.03(+0.64%)
May 07, 2014 4.493 4.513 4.465 4.489 882,809 +0.00(+0.09%)
May 06, 2014 4.509 4.511 4.469 4.485 849,884 -0.04(-0.79%)
May 05, 2014 4.445 4.524 4.445 4.520 769,984 +0.06(+1.33%)
May 02, 2014 4.469 4.481 4.445 4.461 658,530 +0.00(+0.00%)
May 01, 2014 4.461 4.481 4.437 4.461 1,046,663 -0.01(-0.18%)
Apr 30, 2014 4.461 4.493 4.457 4.469 863,633 +0.01(+0.18%)
Apr 29, 2014 4.457 4.473 4.441 4.461 811,528 +0.01(+0.13%)
Apr 28, 2014 4.457 4.465 4.417 4.455 630,314 +0.01(+0.13%)
Apr 25, 2014 4.445 4.449 4.429 4.449 590,690 +0.00(+0.00%)
Apr 24, 2014 4.457 4.475 4.429 4.449 1,068,761 +0.00(+0.00%)
Apr 23, 2014 4.461 4.469 4.437 4.449 1,101,357 -0.01(-0.27%)
Apr 22, 2014 4.445 4.497 4.434 4.461 1,163,258 +0.01(+0.27%)
Apr 21, 2014 4.433 4.457 4.425 4.449 773,738 -0.00(-0.09%)
Apr 17, 2014 4.453 4.453 4.453 4.453 853,143 +0.00(+0.09%)
Apr 16, 2014 4.362 4.465 4.362 4.449 1,121,686 +0.10(+2.18%)
Apr 15, 2014 4.346 4.382 4.330 4.354 1,191,907 +0.02(+0.37%)
Apr 14, 2014 4.334 4.346 4.314 4.338 935,878 +0.04(+0.83%)
Apr 11, 2014 4.326 4.334 4.291 4.303 864,580 -0.03(-0.73%)
Apr 10, 2014 4.362 4.382 4.330 4.334 1,094,053 -0.03(-0.73%)
Apr 09, 2014 4.334 4.390 4.334 4.366 1,465,816 +0.03(+0.64%)
Apr 08, 2014 4.358 4.366 4.326 4.338 1,225,982 -0.03(-0.70%)
Apr 07, 2014 4.392 4.400 4.345 4.369 1,101,187 -0.04(-0.98%)
Apr 04, 2014 4.416 4.444 4.369 4.412 1,152,230 -0.02(-0.53%)
Apr 03, 2014 4.428 4.444 4.420 4.436 693,428 +0.00(+0.09%)
Apr 02, 2014 4.408 4.440 4.385 4.432 1,150,480 +0.02(+0.36%)
Apr 01, 2014 4.389 4.416 4.385 4.416 1,075,343 +0.04(+0.99%)
Mar 31, 2014 4.345 4.381 4.341 4.373 710,344 +0.03(+0.63%)
Mar 28, 2014 4.322 4.353 4.318 4.345 596,983 +0.03(+0.64%)
Mar 27, 2014 4.330 4.339 4.302 4.318 847,960 -0.02(-0.36%)
Mar 26, 2014 4.345 4.360 4.326 4.334 726,159 -0.00(-0.09%)
Mar 25, 2014 4.341 4.365 4.330 4.337 730,533 +0.00(+0.00%)
Mar 24, 2014 4.369 4.377 4.318 4.337 816,358 -0.01(-0.27%)
Mar 21, 2014 4.377 4.396 4.345 4.349 703,252 -0.03(-0.63%)
Mar 20, 2014 4.330 4.377 4.322 4.377 585,151 +0.03(+0.63%)
Mar 19, 2014 4.385 4.385 4.326 4.349 558,340 -0.02(-0.54%)
Mar 18, 2014 4.353 4.381 4.341 4.373 837,000 +0.02(+0.45%)
Mar 17, 2014 4.326 4.369 4.318 4.353 996,950 +0.04(+1.00%)
Mar 14, 2014 4.353 4.369 4.306 4.310 1,129,854 -0.03(-0.72%)
Mar 13, 2014 4.353 4.381 4.314 4.341 893,055 -0.01(-0.18%)
Mar 12, 2014 4.326 4.365 4.317 4.349 601,286 +0.01(+0.18%)
Mar 11, 2014 4.369 4.373 4.326 4.341 1,126,449 -0.04(-0.81%)
Mar 10, 2014 4.373 4.392 4.349 4.377 518,217 -0.01(-0.27%)
Mar 07, 2014 4.428 4.428 4.369 4.389 727,853 +0.00(+0.00%)
Mar 06, 2014 4.396 4.416 4.381 4.389 799,329 -0.01(-0.27%)
Mar 05, 2014 4.369 4.412 4.349 4.400 699,329 +0.03(+0.63%)
Mar 04, 2014 4.346 4.377 4.338 4.373 569,054 +0.05(+1.18%)
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.