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 )

16.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2014 4.876 4.910 4.843 4.885 547,993 +0.03(+0.68%)
Oct 30, 2014 4.769 4.868 4.769 4.852 531,381 +0.04(+0.77%)
Oct 29, 2014 4.806 4.806 4.753 4.814 589,843 +0.03(+0.69%)
Oct 28, 2014 4.769 4.827 4.736 4.781 953,264 +0.01(+0.26%)
Oct 27, 2014 4.732 4.786 4.773 4.769 644,363 -0.00(-0.09%)
Oct 24, 2014 4.695 4.781 4.691 4.773 761,231 +0.06(+1.32%)
Oct 23, 2014 4.736 4.802 4.670 4.711 1,131,853 +0.02(+0.53%)
Oct 22, 2014 4.662 4.748 4.662 4.686 860,376 +0.01(+0.27%)
Oct 21, 2014 4.550 4.699 4.538 4.674 1,271,050 +0.14(+3.01%)
Oct 20, 2014 4.521 4.531 4.488 4.538 838,400 +0.01(+0.27%)
Oct 17, 2014 4.471 4.575 4.471 4.525 1,361,092 +0.10(+2.24%)
Oct 16, 2014 4.162 4.438 4.128 4.426 2,096,037 +0.19(+4.49%)
Oct 15, 2014 4.298 4.339 4.000 4.236 4,503,193 -0.10(-2.19%)
Oct 14, 2014 4.397 4.443 4.286 4.331 2,315,249 -0.05(-1.23%)
Oct 13, 2014 4.554 4.591 4.356 4.385 2,070,429 -0.18(-3.89%)
Oct 10, 2014 4.732 4.801 4.484 4.562 1,988,343 -0.19(-4.08%)
Oct 09, 2014 4.839 4.848 4.744 4.757 804,305 -0.08(-1.62%)
Oct 08, 2014 4.794 4.856 4.765 4.835 1,390,638 +0.02(+0.52%)
Oct 07, 2014 4.810 4.823 4.794 4.810 1,092,715 -0.00(-0.06%)
Oct 06, 2014 4.777 4.838 4.760 4.813 1,006,298 +0.03(+0.60%)
Oct 03, 2014 4.715 4.809 4.715 4.785 1,006,858 +0.09(+1.92%)
Oct 02, 2014 4.723 4.744 4.621 4.694 1,228,317 -0.05(-0.95%)
Oct 01, 2014 4.813 4.815 4.723 4.740 855,770 -0.06(-1.28%)
Sep 30, 2014 4.793 4.834 4.772 4.801 631,323 -0.03(-0.59%)
Sep 29, 2014 4.822 4.838 4.781 4.830 759,877 -0.02(-0.42%)
Sep 26, 2014 4.826 4.863 4.822 4.850 594,555 +0.01(+0.17%)
Sep 25, 2014 4.916 4.916 4.822 4.842 843,843 -0.07(-1.34%)
Sep 24, 2014 4.908 4.932 4.894 4.908 660,895 +0.01(+0.25%)
Sep 23, 2014 4.904 4.920 4.891 4.896 534,236 -0.00(-0.08%)
Sep 22, 2014 4.937 4.953 4.883 4.900 668,308 -0.05(-1.08%)
Sep 19, 2014 4.953 4.974 4.937 4.953 469,963 +0.00(+0.08%)
Sep 18, 2014 4.924 4.969 4.896 4.949 548,758 +0.02(+0.42%)
Sep 17, 2014 4.928 4.949 4.901 4.928 736,917 -0.00(-0.08%)
Sep 16, 2014 4.834 4.953 4.830 4.932 1,107,651 +0.07(+1.52%)
Sep 15, 2014 4.867 4.900 4.846 4.859 1,355,290 +0.01(+0.25%)
Sep 12, 2014 4.883 4.883 4.822 4.846 475,195 -0.03(-0.67%)
Sep 11, 2014 4.875 4.887 4.859 4.879 560,192 +0.00(+0.00%)
Sep 10, 2014 4.859 4.883 4.834 4.879 674,727 +0.03(+0.59%)
Sep 09, 2014 4.867 4.883 4.822 4.850 593,714 -0.01(-0.17%)
Sep 08, 2014 4.916 4.932 4.850 4.859 840,171 -0.05(-1.07%)
Sep 05, 2014 4.923 4.939 4.887 4.911 670,726 -0.00(-0.08%)
Sep 04, 2014 4.931 4.948 4.906 4.915 935,886 -0.01(-0.17%)
Sep 03, 2014 4.927 4.948 4.911 4.923 660,165 +0.02(+0.42%)
Sep 02, 2014 4.923 4.935 4.890 4.903 984,863 +0.00(+0.08%)
Aug 29, 2014 4.939 4.899 4.899 4.899 1,086,748 -0.04(-0.83%)
Aug 28, 2014 4.948 4.964 4.931 4.939 701,155 -0.02(-0.41%)
Aug 27, 2014 4.976 4.992 4.948 4.960 823,703 +0.01(+0.16%)
Aug 26, 2014 4.923 4.968 4.923 4.952 1,058,633 +0.02(+0.50%)
Aug 25, 2014 4.919 4.980 4.915 4.927 1,109,894 +0.02(+0.33%)
Aug 22, 2014 4.927 4.939 4.907 4.911 660,448 -0.01(-0.25%)
Aug 21, 2014 4.899 4.944 4.899 4.923 970,354 +0.02(+0.33%)
Aug 20, 2014 4.874 4.919 4.868 4.907 745,606 +0.03(+0.67%)
Aug 19, 2014 4.866 4.891 4.854 4.874 827,550 +0.02(+0.50%)
Aug 18, 2014 4.842 4.882 4.809 4.850 1,169,139 +0.02(+0.51%)
Aug 15, 2014 4.825 4.878 4.789 4.825 1,284,156 +0.04(+0.77%)
Aug 14, 2014 4.748 4.817 4.748 4.789 914,696 +0.03(+0.60%)
Aug 13, 2014 4.719 4.772 4.715 4.760 886,388 +0.04(+0.86%)
Aug 12, 2014 4.732 4.748 4.683 4.719 633,400 +0.00(+0.09%)
Aug 11, 2014 4.711 4.748 4.687 4.715 654,672 +0.02(+0.35%)
Aug 08, 2014 4.691 4.703 4.650 4.699 628,140 +0.03(+0.63%)
Aug 07, 2014 4.673 4.698 4.653 4.669 829,997 +0.01(+0.17%)
Aug 06, 2014 4.637 4.678 4.629 4.661 741,561 +0.01(+0.17%)
Aug 05, 2014 4.678 4.678 4.633 4.653 636,048 -0.02(-0.35%)
Aug 04, 2014 4.657 4.673 4.625 4.669 553,087 +0.01(+0.26%)
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.