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, 2017 5.896 5.973 5.869 5.967 650,952 +0.07(+1.21%)
Jan 30, 2017 5.891 5.902 5.874 5.896 630,390 -0.01(-0.19%)
Jan 27, 2017 5.913 5.932 5.891 5.907 439,330 +0.02(+0.28%)
Jan 26, 2017 5.940 5.949 5.885 5.891 587,828 -0.06(-1.01%)
Jan 25, 2017 5.956 5.956 5.918 5.951 750,129 +0.02(+0.28%)
Jan 24, 2017 5.869 5.935 5.847 5.935 487,802 +0.07(+1.22%)
Jan 23, 2017 5.880 5.880 5.841 5.863 583,254 -0.02(-0.28%)
Jan 20, 2017 5.869 5.896 5.830 5.880 420,922 +0.02(+0.37%)
Jan 19, 2017 5.869 5.891 5.834 5.858 496,704 +0.00(+0.00%)
Jan 18, 2017 5.880 5.880 5.841 5.858 436,001 +0.00(+0.00%)
Jan 17, 2017 5.896 5.902 5.841 5.858 595,550 -0.05(-0.84%)
Jan 13, 2017 5.907 5.907 5.907 0 +0.04(+0.65%)
Jan 12, 2017 5.869 5.874 5.836 5.869 608,998 -0.01(-0.09%)
Jan 11, 2017 5.852 5.880 5.830 5.874 766,150 +0.04(+0.75%)
Jan 10, 2017 5.874 5.885 5.819 5.830 613,803 -0.02(-0.38%)
Jan 09, 2017 5.874 5.902 5.836 5.852 619,745 -0.01(-0.19%)
Jan 06, 2017 5.874 5.880 5.836 5.863 918,637 -0.01(-0.19%)
Jan 05, 2017 5.874 5.874 5.819 5.874 2,626,491 +0.01(+0.19%)
Jan 04, 2017 5.759 5.863 5.704 5.863 2,536,718 +0.10(+1.81%)
Jan 03, 2017 5.698 5.764 5.679 5.759 2,551,241 +0.12(+2.14%)
Dec 30, 2016 5.638 5.638 5.638 0 -0.03(-0.48%)
Dec 29, 2016 5.676 5.704 5.660 5.666 798,672 -0.01(-0.10%)
Dec 28, 2016 5.753 5.753 5.666 5.671 994,136 +0.03(+0.51%)
Dec 27, 2016 5.669 5.675 5.642 5.642 660,073 -0.03(-0.58%)
Dec 23, 2016 5.675 5.675 5.675 0 +0.04(+0.68%)
Dec 22, 2016 5.669 5.675 5.637 5.637 713,458 -0.02(-0.38%)
Dec 21, 2016 5.637 5.691 5.620 5.659 770,712 +0.01(+0.10%)
Dec 20, 2016 5.620 5.664 5.620 5.653 837,522 +0.04(+0.78%)
Dec 19, 2016 5.626 5.653 5.610 5.610 359,541 -0.02(-0.39%)
Dec 16, 2016 5.610 5.633 5.588 5.631 1,005,001 +0.03(+0.58%)
Dec 15, 2016 5.604 5.637 5.588 5.599 1,187,602 +0.02(+0.29%)
Dec 14, 2016 5.610 5.627 5.577 5.582 868,851 -0.02(-0.29%)
Dec 13, 2016 5.571 5.637 5.566 5.599 721,572 +0.03(+0.59%)
Dec 12, 2016 5.566 5.571 5.539 5.566 449,456 -0.01(-0.10%)
Dec 09, 2016 5.522 5.571 5.522 5.571 521,011 +0.05(+0.89%)
Dec 08, 2016 5.522 5.539 5.495 5.522 1,125,000 -0.00(-0.07%)
Dec 07, 2016 5.489 5.532 5.467 5.526 848,750 +0.04(+0.79%)
Dec 06, 2016 5.483 5.499 5.462 5.483 502,984 +0.02(+0.40%)
Dec 05, 2016 5.445 5.467 5.435 5.462 490,452 +0.02(+0.30%)
Dec 02, 2016 5.424 5.445 5.408 5.445 275,116 +0.03(+0.60%)
Dec 01, 2016 5.445 5.462 5.402 5.413 391,534 -0.01(-0.20%)
Nov 30, 2016 5.462 5.478 5.418 5.424 677,013 -0.04(-0.64%)
Nov 29, 2016 5.467 5.489 5.451 5.459 536,080 -0.01(-0.25%)
Nov 28, 2016 5.467 5.483 5.456 5.472 547,623 -0.02(-0.30%)
Nov 25, 2016 5.483 5.505 5.435 5.489 237,002 +0.02(+0.40%)
Nov 23, 2016 5.467 5.467 5.467 0 -0.02(-0.39%)
Nov 22, 2016 5.440 5.494 5.437 5.489 438,635 +0.06(+1.09%)
Nov 21, 2016 5.418 5.440 5.391 5.429 587,927 +0.02(+0.40%)
Nov 18, 2016 5.413 5.435 5.364 5.408 372,982 +0.02(+0.40%)
Nov 17, 2016 5.413 5.432 5.370 5.386 619,398 -0.03(-0.50%)
Nov 16, 2016 5.391 5.413 5.348 5.413 693,119 +0.02(+0.40%)
Nov 15, 2016 5.391 5.397 5.343 5.391 938,165 +0.05(+0.91%)
Nov 14, 2016 5.364 5.370 5.278 5.343 507,083 -0.02(-0.30%)
Nov 11, 2016 5.305 5.359 5.294 5.359 440,865 +0.05(+1.02%)
Nov 10, 2016 5.310 5.359 5.310 5.305 776,857 +0.03(+0.51%)
Nov 09, 2016 5.202 5.294 5.165 5.278 706,769 +0.06(+1.14%)
Nov 08, 2016 5.175 5.235 5.154 5.219 448,525 +0.03(+0.63%)
Nov 07, 2016 5.105 5.208 5.083 5.186 873,923 +0.10(+2.05%)
Nov 04, 2016 5.109 5.120 5.071 5.082 610,492 -0.05(-0.94%)
Nov 03, 2016 5.157 5.170 5.109 5.130 540,645 -0.02(-0.31%)
Nov 02, 2016 5.237 5.253 5.141 5.146 806,720 -0.12(-2.24%)
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.