Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calamos Strategic Total Return Fund (NQ: CSQ )

16.23 +0.04 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2019 7.705 7.744 7.628 7.693 716,286 -0.01(-0.08%)
Jan 30, 2019 7.556 7.705 7.531 7.699 665,324 +0.19(+2.50%)
Jan 29, 2019 7.576 7.576 7.466 7.511 553,270 -0.05(-0.60%)
Jan 28, 2019 7.550 7.556 7.453 7.556 411,060 -0.01(-0.17%)
Jan 25, 2019 7.550 7.602 7.537 7.569 272,812 +0.06(+0.78%)
Jan 24, 2019 7.543 7.553 7.492 7.511 371,308 +0.00(+0.00%)
Jan 23, 2019 7.550 7.582 7.433 7.511 429,079 +0.00(+0.00%)
Jan 22, 2019 7.569 7.641 7.453 7.511 664,642 -0.06(-0.77%)
Jan 18, 2019 7.595 7.628 7.537 7.569 913,643 +0.03(+0.34%)
Jan 17, 2019 7.466 7.550 7.433 7.543 394,537 +0.09(+1.22%)
Jan 16, 2019 7.420 7.472 7.414 7.453 505,108 +0.06(+0.79%)
Jan 15, 2019 7.245 7.394 7.239 7.394 393,088 +0.16(+2.24%)
Jan 14, 2019 7.323 7.323 7.206 7.232 638,732 -0.10(-1.41%)
Jan 11, 2019 7.317 7.349 7.268 7.336 765,818 +0.03(+0.44%)
Jan 10, 2019 7.317 7.362 7.252 7.304 764,206 -0.02(-0.27%)
Jan 09, 2019 7.304 7.368 7.252 7.323 503,170 +0.07(+0.98%)
Jan 08, 2019 7.200 7.322 7.142 7.252 548,922 +0.14(+1.91%)
Jan 07, 2019 6.967 7.155 6.960 7.116 618,870 +0.19(+2.71%)
Jan 04, 2019 6.772 6.947 6.740 6.928 675,858 +0.21(+3.09%)
Jan 03, 2019 6.850 6.850 6.720 6.720 787,188 -0.17(-2.45%)
Jan 02, 2019 6.766 6.905 6.720 6.889 613,286 +0.03(+0.38%)
Dec 31, 2018 6.915 6.915 6.740 6.863 1,422,697 +0.13(+1.92%)
Dec 28, 2018 6.558 6.857 6.552 6.733 1,499,696 +0.22(+3.31%)
Dec 27, 2018 6.338 6.550 6.338 6.518 1,286,791 +0.01(+0.20%)
Dec 26, 2018 6.107 6.505 6.062 6.505 1,621,638 +0.40(+6.64%)
Dec 24, 2018 6.074 6.254 6.049 6.100 1,385,518 +0.03(+0.53%)
Dec 21, 2018 6.267 6.306 6.049 6.068 1,382,251 -0.21(-3.28%)
Dec 20, 2018 6.589 6.610 6.141 6.274 1,561,071 -0.27(-4.13%)
Dec 19, 2018 6.666 6.775 6.499 6.544 1,165,871 -0.17(-2.49%)
Dec 18, 2018 6.717 6.769 6.614 6.711 1,040,240 -0.01(-0.19%)
Dec 17, 2018 6.884 6.891 6.666 6.724 1,346,746 -0.24(-3.42%)
Dec 14, 2018 7.186 7.206 6.923 6.961 813,171 -0.27(-3.73%)
Dec 13, 2018 7.180 7.270 7.154 7.231 868,582 -0.02(-0.33%)
Dec 12, 2018 7.192 7.318 7.166 7.256 536,058 +0.10(+1.43%)
Dec 11, 2018 7.249 7.275 7.109 7.153 498,541 -0.06(-0.80%)
Dec 10, 2018 7.249 7.291 7.064 7.211 818,751 -0.04(-0.53%)
Dec 07, 2018 7.383 7.447 7.224 7.249 682,621 -0.16(-2.15%)
Dec 06, 2018 7.466 7.509 7.217 7.409 1,090,262 -0.19(-2.44%)
Dec 04, 2018 7.817 7.833 7.573 7.594 477,177 -0.26(-3.25%)
Dec 03, 2018 7.772 7.868 7.772 7.849 309,873 +0.15(+1.91%)
Nov 30, 2018 7.555 7.728 7.555 7.702 372,966 +0.10(+1.34%)
Nov 29, 2018 7.555 7.651 7.511 7.600 455,954 +0.08(+1.10%)
Nov 28, 2018 7.383 7.536 7.383 7.517 687,368 +0.14(+1.90%)
Nov 27, 2018 7.332 7.383 7.319 7.377 546,009 +0.01(+0.09%)
Nov 26, 2018 7.351 7.402 7.300 7.370 417,305 +0.08(+1.05%)
Nov 23, 2018 7.294 7.332 7.287 7.294 131,321 -0.02(-0.26%)
Nov 21, 2018 7.313 7.313 7.313 0 +0.03(+0.44%)
Nov 20, 2018 7.453 7.485 7.281 7.281 1,108,478 -0.26(-3.47%)
Nov 19, 2018 7.606 7.613 7.472 7.543 501,065 -0.09(-1.17%)
Nov 16, 2018 7.594 7.683 7.587 7.632 347,265 +0.01(+0.08%)
Nov 15, 2018 7.581 7.651 7.524 7.626 424,939 -0.01(-0.08%)
Nov 14, 2018 7.760 7.769 7.555 7.632 476,406 -0.11(-1.40%)
Nov 13, 2018 7.753 7.817 7.696 7.740 433,430 -0.03(-0.41%)
Nov 12, 2018 7.945 7.945 7.734 7.772 334,509 -0.14(-1.77%)
Nov 09, 2018 7.977 7.977 7.881 7.913 275,179 -0.11(-1.41%)
Nov 08, 2018 8.020 8.058 7.937 8.026 352,663 +0.03(+0.32%)
Nov 07, 2018 7.734 8.102 7.734 8.001 686,515 +0.28(+3.61%)
Nov 06, 2018 7.582 7.722 7.582 7.722 406,801 +0.14(+1.84%)
Nov 05, 2018 7.513 7.589 7.500 7.582 285,862 +0.08(+1.10%)
Nov 02, 2018 7.608 7.703 7.405 7.500 416,739 -0.08(-1.09%)
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.