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, 2017 6.601 6.618 6.550 6.578 551,571 +0.01(+0.09%)
May 30, 2017 6.539 6.657 6.539 6.573 588,242 +0.03(+0.43%)
May 26, 2017 6.545 6.600 6.545 6.545 352,285 -0.01(-0.17%)
May 25, 2017 6.584 6.584 6.545 6.556 479,101 +0.01(+0.13%)
May 24, 2017 6.550 6.578 6.539 6.548 431,957 +0.01(+0.13%)
May 23, 2017 6.511 6.550 6.481 6.539 664,420 +0.05(+0.78%)
May 22, 2017 6.511 6.532 6.449 6.489 600,485 +0.02(+0.26%)
May 19, 2017 6.393 6.500 6.393 6.472 420,442 +0.07(+1.14%)
May 18, 2017 6.348 6.399 6.331 6.399 732,532 +0.04(+0.62%)
May 17, 2017 6.489 6.517 6.342 6.359 1,172,103 -0.19(-2.92%)
May 16, 2017 6.517 6.590 6.505 6.550 694,672 +0.03(+0.43%)
May 15, 2017 6.517 6.618 6.477 6.522 1,044,962 +0.03(+0.52%)
May 12, 2017 6.539 6.550 6.472 6.489 679,823 -0.06(-0.94%)
May 11, 2017 6.606 6.612 6.533 6.550 817,226 -0.06(-0.93%)
May 10, 2017 6.578 6.640 6.573 6.612 992,931 +0.02(+0.34%)
May 09, 2017 6.545 6.606 6.539 6.590 631,691 +0.04(+0.69%)
May 08, 2017 6.522 6.618 6.500 6.545 1,060,036 +0.04(+0.54%)
May 05, 2017 6.498 6.515 6.482 6.510 419,337 +0.03(+0.43%)
May 04, 2017 6.471 6.577 6.426 6.482 1,456,571 +0.03(+0.43%)
May 03, 2017 6.443 6.459 6.431 6.454 541,642 +0.01(+0.17%)
May 02, 2017 6.454 6.454 6.426 6.443 393,612 +0.00(+0.00%)
May 01, 2017 6.437 6.454 6.426 6.443 553,676 +0.01(+0.17%)
Apr 28, 2017 6.404 6.432 6.384 6.431 500,305 +0.03(+0.52%)
Apr 27, 2017 6.381 6.420 6.381 6.398 619,396 +0.01(+0.09%)
Apr 26, 2017 6.381 6.404 6.359 6.392 576,514 +0.03(+0.44%)
Apr 25, 2017 6.331 6.373 6.331 6.365 508,141 +0.05(+0.80%)
Apr 24, 2017 6.348 6.353 6.298 6.314 664,611 +0.00(+0.00%)
Apr 21, 2017 6.292 6.314 6.264 6.314 432,935 +0.03(+0.44%)
Apr 20, 2017 6.231 6.298 6.231 6.286 546,034 +0.06(+0.90%)
Apr 19, 2017 6.259 6.286 6.225 6.231 582,713 -0.01(-0.18%)
Apr 18, 2017 6.220 6.259 6.220 6.242 684,786 -0.02(-0.27%)
Apr 17, 2017 6.203 6.270 6.197 6.259 907,229 +0.06(+0.99%)
Apr 13, 2017 6.164 6.197 6.153 6.197 528,883 +0.02(+0.36%)
Apr 12, 2017 6.220 6.239 6.175 6.175 558,146 -0.05(-0.81%)
Apr 11, 2017 6.247 6.251 6.203 6.225 344,948 -0.02(-0.36%)
Apr 10, 2017 6.236 6.275 6.220 6.247 536,398 +0.01(+0.09%)
Apr 07, 2017 6.208 6.247 6.192 6.242 609,943 +0.05(+0.74%)
Apr 06, 2017 6.174 6.201 6.146 6.196 657,230 +0.03(+0.45%)
Apr 05, 2017 6.168 6.218 6.157 6.168 583,379 +0.01(+0.18%)
Apr 04, 2017 6.174 6.207 6.157 6.157 534,243 -0.02(-0.36%)
Apr 03, 2017 6.190 6.201 6.140 6.179 469,977 +0.00(+0.00%)
Mar 31, 2017 6.179 6.218 6.174 6.179 775,397 +0.01(+0.18%)
Mar 30, 2017 6.135 6.174 6.124 6.168 634,205 +0.04(+0.72%)
Mar 29, 2017 6.102 6.140 6.102 6.124 453,316 +0.03(+0.45%)
Mar 28, 2017 6.057 6.118 6.008 6.096 665,163 +0.03(+0.55%)
Mar 27, 2017 6.057 6.074 5.996 6.063 631,503 -0.01(-0.09%)
Mar 24, 2017 6.091 6.107 6.063 6.068 519,728 -0.01(-0.18%)
Mar 23, 2017 6.052 6.102 6.041 6.080 526,116 +0.02(+0.37%)
Mar 22, 2017 6.041 6.102 6.023 6.057 575,922 +0.03(+0.55%)
Mar 21, 2017 6.157 6.168 6.013 6.024 704,621 -0.11(-1.81%)
Mar 20, 2017 6.146 6.174 6.135 6.135 418,757 -0.02(-0.27%)
Mar 17, 2017 6.140 6.157 6.118 6.152 391,511 +0.03(+0.54%)
Mar 16, 2017 6.118 6.157 6.091 6.118 787,158 +0.00(+0.00%)
Mar 15, 2017 6.080 6.118 6.035 6.118 892,433 +0.09(+1.47%)
Mar 14, 2017 6.091 6.093 6.008 6.030 604,250 -0.08(-1.27%)
Mar 13, 2017 6.091 6.124 6.091 6.107 496,110 +0.01(+0.18%)
Mar 10, 2017 6.085 6.102 6.063 6.096 400,799 +0.04(+0.73%)
Mar 09, 2017 6.091 6.106 6.034 6.052 729,917 -0.05(-0.82%)
Mar 08, 2017 6.135 6.153 6.091 6.102 458,440 -0.03(-0.52%)
Mar 07, 2017 6.106 6.150 6.105 6.134 571,543 +0.02(+0.36%)
Mar 06, 2017 6.128 6.134 6.095 6.112 632,174 -0.04(-0.63%)
Mar 03, 2017 6.167 6.167 6.095 6.150 1,755,173 -0.02(-0.27%)
Mar 02, 2017 6.150 6.183 6.150 6.167 612,303 +0.01(+0.18%)
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.