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 )

16.92 +0.09 (+0.53%)
Streaming Delayed Price Updated: 4:00 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 31, 2016 5.086 5.096 5.076 5.081 461,080 -0.01(-0.10%)
May 27, 2016 5.066 5.086 5.086 5.086 559,499 +0.01(+0.20%)
May 26, 2016 5.035 5.076 5.030 5.076 544,363 +0.03(+0.61%)
May 25, 2016 4.989 5.050 4.984 5.045 594,522 +0.06(+1.13%)
May 24, 2016 4.933 4.994 4.923 4.989 670,340 +0.07(+1.35%)
May 23, 2016 4.928 4.969 4.907 4.923 570,035 -0.01(-0.10%)
May 20, 2016 4.979 5.004 4.917 4.928 880,082 -0.05(-0.93%)
May 19, 2016 4.979 4.994 4.938 4.974 502,500 -0.02(-0.31%)
May 18, 2016 4.963 4.999 4.958 4.989 408,232 +0.02(+0.41%)
May 17, 2016 4.994 5.004 4.948 4.969 844,491 -0.03(-0.51%)
May 16, 2016 4.974 5.040 4.969 4.994 1,135,831 +0.04(+0.72%)
May 13, 2016 4.974 4.978 4.943 4.958 685,703 -0.01(-0.10%)
May 12, 2016 4.989 5.004 4.958 4.963 483,729 -0.01(-0.21%)
May 11, 2016 4.963 5.004 4.958 4.974 509,042 -0.01(-0.10%)
May 10, 2016 4.948 5.015 4.939 4.979 790,971 +0.03(+0.62%)
May 09, 2016 4.923 4.969 4.923 4.948 459,387 +0.01(+0.13%)
May 06, 2016 4.896 4.957 4.876 4.942 575,172 +0.02(+0.31%)
May 05, 2016 4.952 4.972 4.896 4.927 804,261 -0.03(-0.51%)
May 04, 2016 4.932 4.967 4.921 4.952 636,573 -0.01(-0.10%)
May 03, 2016 4.957 4.987 4.911 4.957 586,325 -0.05(-0.91%)
May 02, 2016 4.997 5.008 4.952 5.003 726,052 +0.00(+0.00%)
Apr 29, 2016 4.992 5.013 4.947 5.003 517,640 -0.01(-0.20%)
Apr 28, 2016 5.013 5.033 4.992 5.013 747,181 -0.02(-0.40%)
Apr 27, 2016 4.992 5.043 4.977 5.033 623,970 +0.02(+0.30%)
Apr 26, 2016 5.018 5.043 4.987 5.018 745,991 +0.01(+0.20%)
Apr 25, 2016 4.997 5.008 4.977 5.008 561,207 -0.01(-0.20%)
Apr 22, 2016 4.987 5.018 4.973 5.018 765,086 +0.03(+0.61%)
Apr 21, 2016 5.008 5.013 4.962 4.987 740,858 -0.01(-0.10%)
Apr 20, 2016 4.962 5.013 4.952 4.992 400,782 +0.02(+0.41%)
Apr 19, 2016 4.982 4.987 4.942 4.972 571,881 -0.01(-0.20%)
Apr 18, 2016 4.886 4.987 4.884 4.982 982,627 +0.07(+1.44%)
Apr 15, 2016 4.916 4.957 4.891 4.911 855,533 +0.00(+0.00%)
Apr 14, 2016 4.876 4.911 4.846 4.911 545,763 +0.04(+0.83%)
Apr 13, 2016 4.805 4.871 4.805 4.871 520,264 +0.07(+1.37%)
Apr 12, 2016 4.774 4.805 4.764 4.805 430,521 +0.03(+0.64%)
Apr 11, 2016 4.774 4.805 4.754 4.774 523,598 +0.02(+0.43%)
Apr 08, 2016 4.790 4.790 4.734 4.754 379,854 +0.02(+0.35%)
Apr 07, 2016 4.763 4.763 4.723 4.738 376,408 -0.07(-1.36%)
Apr 06, 2016 4.728 4.803 4.723 4.803 461,002 +0.06(+1.27%)
Apr 05, 2016 4.743 4.748 4.713 4.743 482,253 -0.05(-1.05%)
Apr 04, 2016 4.813 4.818 4.773 4.793 616,073 -0.04(-0.83%)
Apr 01, 2016 4.728 4.838 4.728 4.833 476,387 +0.06(+1.16%)
Mar 31, 2016 4.783 4.803 4.763 4.778 545,460 +0.01(+0.21%)
Mar 30, 2016 4.748 4.798 4.748 4.768 514,665 +0.03(+0.53%)
Mar 29, 2016 4.652 4.743 4.652 4.743 557,848 +0.06(+1.29%)
Mar 28, 2016 4.693 4.718 4.672 4.682 494,868 -0.02(-0.32%)
Mar 24, 2016 4.718 4.698 4.698 4.698 408,031 -0.05(-0.95%)
Mar 23, 2016 4.773 4.773 4.728 4.743 539,537 -0.03(-0.58%)
Mar 22, 2016 4.743 4.780 4.728 4.770 490,919 +0.01(+0.26%)
Mar 21, 2016 4.738 4.763 4.723 4.758 442,471 +0.01(+0.21%)
Mar 18, 2016 4.728 4.753 4.717 4.748 603,785 +0.03(+0.53%)
Mar 17, 2016 4.667 4.733 4.657 4.723 681,140 +0.04(+0.75%)
Mar 16, 2016 4.657 4.703 4.653 4.688 1,015,174 +0.03(+0.65%)
Mar 15, 2016 4.652 4.682 4.627 4.657 1,122,902 +0.01(+0.11%)
Mar 14, 2016 4.637 4.688 4.607 4.652 467,367 -0.01(-0.11%)
Mar 11, 2016 4.592 4.662 4.582 4.657 782,514 +0.10(+2.09%)
Mar 10, 2016 4.562 4.597 4.502 4.562 732,643 +0.01(+0.22%)
Mar 09, 2016 4.562 4.582 4.542 4.552 643,322 +0.00(+0.00%)
Mar 08, 2016 4.587 4.597 4.527 4.552 609,000 -0.03(-0.63%)
Mar 07, 2016 4.571 4.621 4.560 4.581 672,716 +0.00(+0.00%)
Mar 04, 2016 4.531 4.601 4.525 4.581 653,409 +0.04(+0.88%)
Mar 03, 2016 4.521 4.541 4.481 4.541 697,899 +0.02(+0.44%)
Mar 02, 2016 4.461 4.526 4.436 4.521 610,164 +0.06(+1.45%)
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.