Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

16.83 +0.06 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2019 7.979 7.979 7.840 7.893 465,668 -0.11(-1.32%)
May 30, 2019 8.006 8.032 7.946 7.999 351,383 +0.00(+0.00%)
May 29, 2019 8.059 8.072 7.926 7.999 568,370 -0.10(-1.23%)
May 28, 2019 8.171 8.204 8.098 8.098 316,634 -0.07(-0.81%)
May 24, 2019 8.184 8.198 8.138 8.165 222,329 +0.01(+0.08%)
May 23, 2019 8.198 8.217 8.105 8.158 261,124 -0.09(-1.12%)
May 22, 2019 8.277 8.297 8.251 8.251 321,556 -0.05(-0.56%)
May 21, 2019 8.237 8.330 8.237 8.297 340,404 +0.11(+1.29%)
May 20, 2019 8.237 8.237 8.141 8.191 539,135 -0.05(-0.64%)
May 17, 2019 8.211 8.297 8.204 8.244 292,006 -0.02(-0.28%)
May 16, 2019 8.151 8.290 8.151 8.267 388,049 +0.08(+0.93%)
May 15, 2019 8.118 8.217 8.085 8.191 236,290 +0.04(+0.49%)
May 14, 2019 8.085 8.198 8.079 8.151 325,973 +0.07(+0.82%)
May 13, 2019 8.198 8.297 8.052 8.085 408,804 -0.21(-2.55%)
May 10, 2019 8.270 8.303 8.191 8.297 327,373 +0.03(+0.42%)
May 09, 2019 8.262 8.282 8.183 8.262 378,702 -0.07(-0.87%)
May 08, 2019 8.288 8.348 8.262 8.334 404,645 +0.02(+0.24%)
May 07, 2019 8.446 8.446 8.256 8.315 565,010 -0.18(-2.09%)
May 06, 2019 8.374 8.499 8.334 8.492 395,134 +0.01(+0.16%)
May 03, 2019 8.407 8.499 8.396 8.479 455,052 +0.09(+1.02%)
May 02, 2019 8.505 8.551 8.354 8.394 743,490 -0.11(-1.24%)
May 01, 2019 8.518 8.597 8.493 8.499 356,083 -0.02(-0.23%)
Apr 30, 2019 8.499 8.518 8.453 8.518 247,398 +0.01(+0.15%)
Apr 29, 2019 8.459 8.538 8.459 8.505 220,996 +0.05(+0.54%)
Apr 26, 2019 8.453 8.486 8.420 8.459 420,059 +0.02(+0.23%)
Apr 25, 2019 8.466 8.466 8.400 8.440 288,526 -0.03(-0.31%)
Apr 24, 2019 8.413 8.472 8.412 8.466 391,834 +0.06(+0.70%)
Apr 23, 2019 8.453 8.538 8.374 8.407 644,785 -0.04(-0.47%)
Apr 22, 2019 8.407 8.458 8.385 8.446 424,899 +0.03(+0.39%)
Apr 18, 2019 8.446 8.472 8.380 8.413 624,536 +0.00(+0.00%)
Apr 17, 2019 8.433 8.466 8.380 8.413 306,257 +0.01(+0.08%)
Apr 16, 2019 8.387 8.499 8.380 8.407 397,293 +0.03(+0.31%)
Apr 15, 2019 8.380 8.400 8.334 8.380 304,300 -0.01(-0.08%)
Apr 12, 2019 8.400 8.426 8.374 8.387 296,826 +0.04(+0.47%)
Apr 11, 2019 8.348 8.374 8.312 8.348 347,624 +0.03(+0.34%)
Apr 10, 2019 8.293 8.359 8.293 8.320 385,666 +0.03(+0.31%)
Apr 09, 2019 8.300 8.307 8.241 8.293 315,364 -0.03(-0.39%)
Apr 08, 2019 8.235 8.346 8.228 8.326 445,139 +0.09(+1.11%)
Apr 05, 2019 8.248 8.280 8.228 8.235 365,526 +0.00(+0.00%)
Apr 04, 2019 8.202 8.241 8.176 8.235 414,138 +0.05(+0.64%)
Apr 03, 2019 8.196 8.228 8.163 8.182 364,246 +0.01(+0.08%)
Apr 02, 2019 8.196 8.196 8.156 8.176 403,527 -0.02(-0.24%)
Apr 01, 2019 8.124 8.215 8.124 8.196 443,421 +0.10(+1.29%)
Mar 29, 2019 8.111 8.117 8.062 8.091 386,658 +0.02(+0.24%)
Mar 28, 2019 8.065 8.084 8.045 8.071 368,576 +0.03(+0.32%)
Mar 27, 2019 8.039 8.071 7.987 8.045 406,945 +0.02(+0.24%)
Mar 26, 2019 7.987 8.071 7.987 8.026 381,954 +0.05(+0.57%)
Mar 25, 2019 8.032 8.032 7.947 7.980 340,163 -0.07(-0.89%)
Mar 22, 2019 8.209 8.215 8.032 8.052 373,948 -0.14(-1.75%)
Mar 21, 2019 8.111 8.222 8.098 8.196 449,170 +0.08(+1.05%)
Mar 20, 2019 8.169 8.169 8.071 8.111 624,746 -0.03(-0.40%)
Mar 19, 2019 8.137 8.182 8.104 8.143 477,106 +0.01(+0.16%)
Mar 18, 2019 8.071 8.130 8.071 8.130 336,527 +0.06(+0.73%)
Mar 15, 2019 8.052 8.071 8.014 8.071 412,844 +0.05(+0.65%)
Mar 14, 2019 7.980 8.026 7.969 8.019 372,953 +0.05(+0.66%)
Mar 13, 2019 7.947 8.013 7.934 7.967 613,857 +0.05(+0.58%)
Mar 12, 2019 7.934 7.974 7.876 7.921 517,047 -0.01(-0.08%)
Mar 11, 2019 7.830 7.941 7.830 7.928 392,326 +0.13(+1.70%)
Mar 08, 2019 7.796 7.815 7.770 7.796 631,409 -0.06(-0.74%)
Mar 07, 2019 7.906 7.906 7.802 7.854 519,745 -0.07(-0.90%)
Mar 06, 2019 8.029 8.068 7.906 7.925 616,260 -0.08(-1.05%)
Mar 05, 2019 8.016 8.061 7.990 8.010 421,357 -0.03(-0.32%)
Mar 04, 2019 8.068 8.100 7.984 8.036 373,256 -0.01(-0.16%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.