Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

16.86 +0.03 (+0.18%)
Streaming Delayed Price Updated: 1:29 PM EDT, Jun 18, 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 4.659 4.703 4.651 4.691 793,560 +0.03(+0.68%)
May 29, 2014 4.691 4.707 4.639 4.659 1,130,745 -0.01(-0.25%)
May 28, 2014 4.679 4.715 4.663 4.671 989,521 -0.01(-0.17%)
May 27, 2014 4.620 4.703 4.620 4.679 1,066,731 +0.05(+1.03%)
May 23, 2014 4.632 4.632 4.632 4.632 993,094 -0.01(-0.26%)
May 22, 2014 4.608 4.651 4.588 4.643 924,982 +0.05(+1.04%)
May 21, 2014 4.588 4.608 4.552 4.596 734,839 +0.02(+0.35%)
May 20, 2014 4.604 4.608 4.564 4.580 903,743 -0.02(-0.43%)
May 19, 2014 4.556 4.604 4.544 4.600 1,049,167 +0.04(+0.78%)
May 16, 2014 4.521 4.564 4.503 4.564 1,253,820 +0.05(+1.14%)
May 15, 2014 4.564 4.568 4.473 4.513 1,381,932 -0.04(-0.78%)
May 14, 2014 4.505 4.564 4.501 4.548 1,055,174 +0.03(+0.61%)
May 13, 2014 4.544 4.548 4.517 4.521 886,560 -0.01(-0.18%)
May 12, 2014 4.536 4.564 4.517 4.528 927,216 +0.00(+0.09%)
May 09, 2014 4.473 4.524 4.465 4.524 808,063 +0.04(+0.80%)
May 08, 2014 4.465 4.509 4.461 4.489 818,849 +0.03(+0.64%)
May 07, 2014 4.464 4.484 4.436 4.460 888,485 +0.00(+0.09%)
May 06, 2014 4.480 4.482 4.440 4.456 855,349 -0.04(-0.79%)
May 05, 2014 4.417 4.495 4.417 4.492 774,935 +0.06(+1.33%)
May 02, 2014 4.440 4.452 4.417 4.433 662,764 +0.00(+0.00%)
May 01, 2014 4.433 4.452 4.409 4.433 1,053,392 -0.01(-0.18%)
Apr 30, 2014 4.433 4.464 4.429 4.440 869,186 +0.01(+0.18%)
Apr 29, 2014 4.429 4.444 4.413 4.433 816,746 +0.01(+0.13%)
Apr 28, 2014 4.429 4.436 4.389 4.427 634,366 +0.01(+0.13%)
Apr 25, 2014 4.417 4.421 4.401 4.421 594,488 +0.00(+0.00%)
Apr 24, 2014 4.429 4.446 4.401 4.421 1,075,633 +0.00(+0.00%)
Apr 23, 2014 4.433 4.440 4.409 4.421 1,108,439 -0.01(-0.27%)
Apr 22, 2014 4.417 4.468 4.406 4.433 1,170,737 +0.01(+0.27%)
Apr 21, 2014 4.405 4.429 4.397 4.421 778,712 -0.00(-0.09%)
Apr 17, 2014 4.425 4.425 4.425 4.425 858,628 +0.00(+0.09%)
Apr 16, 2014 4.334 4.436 4.334 4.421 1,128,898 +0.09(+2.18%)
Apr 15, 2014 4.318 4.354 4.303 4.326 1,199,570 +0.02(+0.37%)
Apr 14, 2014 4.307 4.318 4.287 4.310 941,895 +0.04(+0.83%)
Apr 11, 2014 4.299 4.307 4.263 4.275 870,139 -0.03(-0.73%)
Apr 10, 2014 4.334 4.354 4.303 4.307 1,101,087 -0.03(-0.73%)
Apr 09, 2014 4.307 4.362 4.307 4.338 1,475,241 +0.03(+0.64%)
Apr 08, 2014 4.330 4.338 4.299 4.310 1,233,864 -0.03(-0.70%)
Apr 07, 2014 4.364 4.372 4.318 4.341 1,108,267 -0.04(-0.98%)
Apr 04, 2014 4.388 4.415 4.341 4.384 1,159,638 -0.02(-0.53%)
Apr 03, 2014 4.400 4.415 4.392 4.407 697,887 +0.00(+0.09%)
Apr 02, 2014 4.380 4.411 4.357 4.404 1,157,877 +0.02(+0.36%)
Apr 01, 2014 4.361 4.388 4.357 4.388 1,082,257 +0.04(+0.99%)
Mar 31, 2014 4.318 4.353 4.314 4.345 714,911 +0.03(+0.63%)
Mar 28, 2014 4.294 4.325 4.290 4.318 600,822 +0.03(+0.64%)
Mar 27, 2014 4.302 4.312 4.275 4.290 853,412 -0.02(-0.36%)
Mar 26, 2014 4.318 4.332 4.298 4.306 730,828 -0.00(-0.09%)
Mar 25, 2014 4.314 4.337 4.302 4.310 735,230 +0.00(+0.00%)
Mar 24, 2014 4.341 4.349 4.290 4.310 821,607 -0.01(-0.27%)
Mar 21, 2014 4.349 4.368 4.318 4.321 707,773 -0.03(-0.63%)
Mar 20, 2014 4.302 4.349 4.294 4.349 588,913 +0.03(+0.63%)
Mar 19, 2014 4.357 4.357 4.298 4.321 561,930 -0.02(-0.54%)
Mar 18, 2014 4.325 4.353 4.314 4.345 842,381 +0.02(+0.45%)
Mar 17, 2014 4.298 4.341 4.290 4.325 1,003,360 +0.04(+1.00%)
Mar 14, 2014 4.325 4.341 4.278 4.282 1,137,118 -0.03(-0.72%)
Mar 13, 2014 4.325 4.353 4.286 4.314 898,796 -0.01(-0.18%)
Mar 12, 2014 4.298 4.337 4.289 4.321 605,152 +0.01(+0.18%)
Mar 11, 2014 4.341 4.345 4.298 4.314 1,133,691 -0.04(-0.81%)
Mar 10, 2014 4.345 4.364 4.321 4.349 521,549 -0.01(-0.27%)
Mar 07, 2014 4.400 4.400 4.341 4.361 732,532 +0.00(+0.00%)
Mar 06, 2014 4.368 4.388 4.353 4.361 804,468 -0.01(-0.27%)
Mar 05, 2014 4.341 4.384 4.322 4.372 703,825 +0.03(+0.63%)
Mar 04, 2014 4.318 4.349 4.310 4.345 572,713 +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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.