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 )

16.77 -0.02 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 29, 2015 5.334 5.352 5.283 5.306 341,462 -0.03(-0.52%)
May 28, 2015 5.339 5.343 5.311 5.334 509,386 -0.01(-0.17%)
May 27, 2015 5.292 5.348 5.276 5.343 484,680 +0.06(+1.14%)
May 26, 2015 5.325 5.325 5.255 5.283 472,690 -0.05(-0.95%)
May 22, 2015 5.320 5.334 5.334 5.334 387,578 -0.00(-0.09%)
May 21, 2015 5.334 5.357 5.311 5.339 437,503 +0.01(+0.17%)
May 20, 2015 5.334 5.357 5.311 5.329 418,189 +0.00(+0.09%)
May 19, 2015 5.339 5.348 5.325 5.325 517,643 -0.03(-0.52%)
May 18, 2015 5.329 5.362 5.329 5.352 651,716 +0.00(+0.09%)
May 15, 2015 5.343 5.362 5.320 5.348 773,449 +0.02(+0.35%)
May 14, 2015 5.288 5.339 5.270 5.329 451,884 +0.06(+1.05%)
May 13, 2015 5.255 5.283 5.237 5.274 507,215 +0.04(+0.71%)
May 12, 2015 5.218 5.265 5.195 5.237 493,831 -0.00(-0.09%)
May 11, 2015 5.292 5.292 5.232 5.241 609,624 -0.04(-0.79%)
May 08, 2015 5.274 5.302 5.269 5.283 503,232 +0.04(+0.82%)
May 07, 2015 5.171 5.252 5.171 5.240 636,324 +0.04(+0.79%)
May 06, 2015 5.249 5.259 5.185 5.199 497,373 -0.04(-0.79%)
May 05, 2015 5.263 5.272 5.222 5.240 777,272 -0.02(-0.44%)
May 04, 2015 5.259 5.291 5.245 5.263 540,838 +0.00(+0.00%)
May 01, 2015 5.249 5.277 5.226 5.263 640,812 +0.04(+0.70%)
Apr 30, 2015 5.259 5.291 5.222 5.226 699,174 -0.06(-1.04%)
Apr 29, 2015 5.259 5.286 5.254 5.282 421,553 -0.00(-0.09%)
Apr 28, 2015 5.259 5.295 5.222 5.286 468,231 +0.04(+0.70%)
Apr 27, 2015 5.300 5.309 5.245 5.249 530,062 -0.04(-0.78%)
Apr 24, 2015 5.286 5.291 5.259 5.291 390,817 +0.02(+0.35%)
Apr 23, 2015 5.259 5.295 5.245 5.272 469,790 +0.02(+0.44%)
Apr 22, 2015 5.240 5.259 5.217 5.249 405,965 +0.03(+0.53%)
Apr 21, 2015 5.249 5.259 5.208 5.222 470,167 -0.01(-0.18%)
Apr 20, 2015 5.245 5.268 5.226 5.231 502,089 +0.01(+0.18%)
Apr 17, 2015 5.249 5.249 5.171 5.222 623,340 -0.05(-0.96%)
Apr 16, 2015 5.245 5.300 5.236 5.272 887,442 +0.01(+0.26%)
Apr 15, 2015 5.213 5.282 5.206 5.259 1,102,949 +0.06(+1.06%)
Apr 14, 2015 5.171 5.213 5.170 5.204 549,358 +0.01(+0.18%)
Apr 13, 2015 5.158 5.208 5.153 5.194 736,977 +0.02(+0.35%)
Apr 10, 2015 5.144 5.181 5.139 5.176 538,123 +0.02(+0.36%)
Apr 09, 2015 5.148 5.171 5.130 5.158 476,397 +0.00(+0.09%)
Apr 08, 2015 5.158 5.171 5.112 5.153 770,587 +0.36(+7.52%)
Apr 07, 2015 4.797 4.827 4.788 4.792 792,548 +0.01(+0.27%)
Apr 06, 2015 4.746 4.805 4.746 4.780 782,422 +0.02(+0.36%)
Apr 02, 2015 4.746 4.763 4.763 4.763 439,123 +0.00(+0.00%)
Apr 01, 2015 4.784 4.792 4.737 4.763 536,118 -0.03(-0.58%)
Mar 31, 2015 4.780 4.805 4.775 4.790 622,533 -0.01(-0.22%)
Mar 30, 2015 4.780 4.827 4.767 4.801 427,202 +0.04(+0.89%)
Mar 27, 2015 4.733 4.771 4.733 4.758 448,044 -0.00(-0.09%)
Mar 26, 2015 4.763 4.784 4.729 4.763 436,280 -0.00(-0.09%)
Mar 25, 2015 4.822 4.835 4.767 4.767 666,814 -0.06(-1.15%)
Mar 24, 2015 4.839 4.856 4.814 4.822 657,186 -0.01(-0.26%)
Mar 23, 2015 4.848 4.890 4.822 4.835 800,398 -0.03(-0.53%)
Mar 20, 2015 4.844 4.899 4.840 4.861 493,409 +0.03(+0.53%)
Mar 19, 2015 4.856 4.895 4.828 4.835 1,117,107 -0.02(-0.44%)
Mar 18, 2015 4.784 4.883 4.771 4.856 1,099,850 +0.05(+1.06%)
Mar 17, 2015 4.797 4.822 4.791 4.805 891,888 -0.01(-0.26%)
Mar 16, 2015 4.852 4.861 4.801 4.818 1,036,578 +0.05(+0.98%)
Mar 13, 2015 4.788 4.801 4.729 4.771 460,311 -0.01(-0.27%)
Mar 12, 2015 4.750 4.805 4.733 4.784 617,444 +0.01(+0.27%)
Mar 11, 2015 4.797 4.835 4.758 4.771 654,620 -0.03(-0.62%)
Mar 10, 2015 4.852 4.861 4.788 4.801 868,184 -0.06(-1.31%)
Mar 09, 2015 4.831 4.878 4.818 4.865 779,130 +0.05(+1.08%)
Mar 06, 2015 4.834 4.876 4.803 4.813 809,672 -0.06(-1.30%)
Mar 05, 2015 4.851 4.876 4.847 4.876 513,729 +0.03(+0.61%)
Mar 04, 2015 4.859 4.865 4.821 4.847 633,096 -0.01(-0.17%)
Mar 03, 2015 4.880 4.893 4.859 4.855 632,698 -0.03(-0.61%)
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.