Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

16.58 +0.02 (+0.12%)
Streaming Delayed Price Updated: 1:10 PM EDT, Jun 10, 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 (%)
Feb 28, 2017 6.188 6.193 6.116 6.144 691,413 -0.06(-0.89%)
Feb 27, 2017 6.166 6.210 6.154 6.199 533,144 +0.03(+0.54%)
Feb 24, 2017 6.155 6.171 6.138 6.166 415,405 +0.01(+0.18%)
Feb 23, 2017 6.127 6.177 6.121 6.155 823,224 +0.04(+0.72%)
Feb 22, 2017 6.072 6.116 6.063 6.110 402,326 +0.03(+0.45%)
Feb 21, 2017 6.033 6.088 6.033 6.083 623,588 +0.06(+0.92%)
Feb 17, 2017 6.027 6.027 6.027 0 -0.06(-1.00%)
Feb 16, 2017 6.110 6.149 6.083 6.088 905,146 -0.03(-0.54%)
Feb 15, 2017 6.116 6.193 6.105 6.121 1,129,454 +0.02(+0.27%)
Feb 14, 2017 6.083 6.110 6.072 6.105 564,654 +0.01(+0.18%)
Feb 13, 2017 6.083 6.110 6.083 6.094 520,214 +0.00(+0.00%)
Feb 10, 2017 6.072 6.099 6.055 6.094 498,125 +0.04(+0.64%)
Feb 09, 2017 6.066 6.082 6.044 6.055 586,615 -0.01(-0.23%)
Feb 08, 2017 6.038 6.072 6.027 6.069 801,087 +0.03(+0.53%)
Feb 07, 2017 6.032 6.043 6.010 6.037 564,728 +0.03(+0.46%)
Feb 06, 2017 6.032 6.037 5.982 6.010 722,929 -0.03(-0.54%)
Feb 03, 2017 5.938 6.097 5.916 6.043 696,091 +0.14(+2.42%)
Feb 02, 2017 5.944 5.949 5.894 5.900 622,163 -0.03(-0.56%)
Feb 01, 2017 5.966 5.982 5.916 5.933 439,277 -0.03(-0.55%)
Jan 31, 2017 5.894 5.971 5.867 5.966 651,138 +0.07(+1.21%)
Jan 30, 2017 5.889 5.900 5.872 5.894 630,570 -0.01(-0.19%)
Jan 27, 2017 5.911 5.930 5.889 5.905 439,456 +0.02(+0.28%)
Jan 26, 2017 5.938 5.947 5.883 5.889 587,996 -0.06(-1.01%)
Jan 25, 2017 5.955 5.955 5.916 5.949 750,343 +0.02(+0.28%)
Jan 24, 2017 5.867 5.933 5.845 5.933 487,941 +0.07(+1.22%)
Jan 23, 2017 5.878 5.878 5.840 5.861 583,421 -0.02(-0.28%)
Jan 20, 2017 5.867 5.894 5.829 5.878 421,042 +0.02(+0.37%)
Jan 19, 2017 5.867 5.889 5.832 5.856 496,845 +0.00(+0.00%)
Jan 18, 2017 5.878 5.878 5.840 5.856 436,125 +0.00(+0.00%)
Jan 17, 2017 5.894 5.900 5.840 5.856 595,719 -0.05(-0.84%)
Jan 13, 2017 5.905 5.905 5.905 0 +0.04(+0.65%)
Jan 12, 2017 5.867 5.872 5.834 5.867 609,172 -0.01(-0.09%)
Jan 11, 2017 5.851 5.878 5.829 5.872 766,368 +0.04(+0.75%)
Jan 10, 2017 5.872 5.883 5.818 5.829 613,978 -0.02(-0.38%)
Jan 09, 2017 5.872 5.900 5.834 5.851 619,922 -0.01(-0.19%)
Jan 06, 2017 5.872 5.878 5.834 5.861 918,899 -0.01(-0.19%)
Jan 05, 2017 5.872 5.872 5.818 5.872 2,627,240 +0.01(+0.19%)
Jan 04, 2017 5.757 5.861 5.702 5.861 2,537,441 +0.10(+1.81%)
Jan 03, 2017 5.697 5.763 5.677 5.757 2,551,969 +0.12(+2.14%)
Dec 30, 2016 5.636 5.636 5.636 0 -0.03(-0.48%)
Dec 29, 2016 5.675 5.702 5.658 5.664 798,900 -0.01(-0.10%)
Dec 28, 2016 5.752 5.752 5.664 5.669 994,420 +0.03(+0.51%)
Dec 27, 2016 5.668 5.673 5.641 5.641 660,262 -0.03(-0.58%)
Dec 23, 2016 5.673 5.673 5.673 0 +0.04(+0.68%)
Dec 22, 2016 5.668 5.673 5.635 5.635 713,662 -0.02(-0.39%)
Dec 21, 2016 5.635 5.690 5.619 5.657 770,931 +0.01(+0.10%)
Dec 20, 2016 5.619 5.662 5.619 5.651 837,761 +0.04(+0.78%)
Dec 19, 2016 5.624 5.651 5.608 5.608 359,643 -0.02(-0.39%)
Dec 16, 2016 5.608 5.632 5.586 5.630 1,005,287 +0.03(+0.58%)
Dec 15, 2016 5.602 5.635 5.586 5.597 1,187,941 +0.02(+0.29%)
Dec 14, 2016 5.608 5.626 5.575 5.581 869,099 -0.02(-0.29%)
Dec 13, 2016 5.570 5.635 5.564 5.597 721,778 +0.03(+0.59%)
Dec 12, 2016 5.564 5.570 5.537 5.564 449,584 -0.01(-0.10%)
Dec 09, 2016 5.521 5.570 5.521 5.570 521,160 +0.05(+0.89%)
Dec 08, 2016 5.521 5.537 5.494 5.521 1,125,320 -0.00(-0.07%)
Dec 07, 2016 5.487 5.530 5.465 5.525 848,992 +0.04(+0.79%)
Dec 06, 2016 5.482 5.498 5.460 5.482 503,128 +0.02(+0.40%)
Dec 05, 2016 5.444 5.465 5.433 5.460 490,592 +0.02(+0.30%)
Dec 02, 2016 5.422 5.444 5.406 5.444 275,195 +0.03(+0.60%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.