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 (%)
Nov 30, 2017 7.219 7.260 7.183 7.195 686,792 -0.02(-0.24%)
Nov 29, 2017 7.171 7.219 7.157 7.213 465,655 +0.04(+0.49%)
Nov 28, 2017 7.142 7.177 7.124 7.177 521,388 +0.03(+0.41%)
Nov 27, 2017 7.183 7.183 7.136 7.148 333,761 -0.04(-0.49%)
Nov 24, 2017 7.148 7.189 7.142 7.183 174,588 +0.04(+0.49%)
Nov 22, 2017 7.160 7.166 7.142 7.148 359,868 +0.01(+0.08%)
Nov 21, 2017 7.136 7.160 7.112 7.142 379,246 +0.05(+0.75%)
Nov 20, 2017 7.071 7.112 7.065 7.089 451,536 +0.02(+0.33%)
Nov 17, 2017 7.077 7.083 7.006 7.065 313,996 +0.03(+0.42%)
Nov 16, 2017 6.971 7.065 6.948 7.036 649,353 +0.08(+1.10%)
Nov 15, 2017 7.012 7.012 6.883 6.959 904,132 -0.02(-0.25%)
Nov 14, 2017 7.030 7.048 6.940 6.977 802,210 -0.08(-1.17%)
Nov 13, 2017 7.148 7.162 7.048 7.059 648,280 -0.09(-1.32%)
Nov 10, 2017 7.154 7.177 7.124 7.154 405,210 -0.02(-0.33%)
Nov 09, 2017 7.195 7.201 7.112 7.177 487,214 -0.05(-0.71%)
Nov 08, 2017 7.270 7.270 7.205 7.229 370,847 -0.02(-0.24%)
Nov 07, 2017 7.282 7.282 7.217 7.246 511,967 -0.04(-0.48%)
Nov 06, 2017 7.252 7.282 7.170 7.282 399,950 +0.04(+0.48%)
Nov 03, 2017 7.246 7.258 7.211 7.246 446,197 +0.02(+0.24%)
Nov 02, 2017 7.211 7.241 7.197 7.229 413,021 -0.01(-0.16%)
Nov 01, 2017 7.246 7.270 7.223 7.241 316,583 +0.02(+0.32%)
Oct 31, 2017 7.200 7.235 7.200 7.217 451,854 +0.02(+0.24%)
Oct 30, 2017 7.200 7.240 7.194 7.200 351,829 -0.01(-0.08%)
Oct 27, 2017 7.176 7.235 7.170 7.205 445,579 +0.05(+0.74%)
Oct 26, 2017 7.217 7.227 7.135 7.153 500,303 -0.03(-0.48%)
Oct 25, 2017 7.252 7.258 7.156 7.187 656,961 -0.07(-0.90%)
Oct 24, 2017 7.217 7.264 7.205 7.252 649,269 +0.05(+0.65%)
Oct 23, 2017 7.293 7.317 7.200 7.205 657,413 -0.08(-1.12%)
Oct 20, 2017 7.270 7.305 7.264 7.287 568,001 +0.05(+0.65%)
Oct 19, 2017 7.241 7.258 7.199 7.241 599,001 +0.01(+0.16%)
Oct 18, 2017 7.246 7.252 7.182 7.229 448,459 +0.01(+0.08%)
Oct 17, 2017 7.188 7.258 7.159 7.223 738,610 +0.02(+0.24%)
Oct 16, 2017 7.235 7.246 7.176 7.205 802,026 +0.01(+0.08%)
Oct 13, 2017 7.194 7.211 7.186 7.200 369,472 +0.01(+0.08%)
Oct 12, 2017 7.182 7.223 7.176 7.194 515,619 +0.02(+0.33%)
Oct 11, 2017 7.182 7.216 7.147 7.170 555,841 -0.01(-0.16%)
Oct 10, 2017 7.188 7.217 7.176 7.182 536,998 +0.01(+0.10%)
Oct 09, 2017 7.169 7.221 7.152 7.175 372,833 -0.02(-0.24%)
Oct 06, 2017 7.198 7.199 7.151 7.192 479,141 +0.03(+0.41%)
Oct 05, 2017 7.128 7.180 7.116 7.163 383,653 +0.05(+0.65%)
Oct 04, 2017 7.076 7.122 7.073 7.117 579,628 +0.01(+0.16%)
Oct 03, 2017 7.122 7.128 7.082 7.105 430,139 +0.01(+0.16%)
Oct 02, 2017 7.076 7.093 7.059 7.093 376,431 +0.04(+0.58%)
Sep 29, 2017 7.064 7.076 7.024 7.053 677,245 +0.01(+0.08%)
Sep 28, 2017 7.012 7.053 6.977 7.047 426,162 +0.04(+0.58%)
Sep 27, 2017 7.024 7.041 6.983 7.006 486,745 +0.00(+0.00%)
Sep 26, 2017 6.989 7.012 6.977 7.006 480,670 +0.03(+0.50%)
Sep 25, 2017 6.960 6.971 6.936 6.971 464,279 -0.01(-0.08%)
Sep 22, 2017 6.977 7.000 6.954 6.977 536,631 -0.01(-0.08%)
Sep 21, 2017 7.000 7.018 6.960 6.983 461,225 +0.01(+0.08%)
Sep 20, 2017 6.995 7.029 6.954 6.977 588,425 -0.02(-0.25%)
Sep 19, 2017 7.000 7.029 6.960 6.995 649,727 +0.02(+0.25%)
Sep 18, 2017 6.995 6.995 6.948 6.977 697,100 +0.04(+0.59%)
Sep 15, 2017 6.954 6.954 6.901 6.936 739,340 +0.01(+0.08%)
Sep 14, 2017 6.942 6.948 6.890 6.931 435,844 +0.00(+0.00%)
Sep 13, 2017 6.896 6.931 6.876 6.931 360,999 +0.05(+0.68%)
Sep 12, 2017 6.855 6.890 6.855 6.884 394,602 +0.05(+0.68%)
Sep 11, 2017 6.838 6.849 6.808 6.838 422,998 +0.06(+0.88%)
Sep 08, 2017 6.807 6.830 6.761 6.778 473,615 -0.04(-0.59%)
Sep 07, 2017 6.859 6.859 6.801 6.818 407,388 -0.03(-0.51%)
Sep 06, 2017 6.813 6.853 6.761 6.853 543,127 +0.06(+0.85%)
Sep 05, 2017 6.876 6.882 6.772 6.795 634,050 -0.10(-1.42%)
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.