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 (%)
Dec 31, 2014 4.824 4.828 4.828 4.828 822,902 -0.01(-0.17%)
Dec 30, 2014 4.832 4.862 4.820 4.837 706,954 -0.05(-1.04%)
Dec 29, 2014 4.913 4.913 4.837 4.887 628,422 -0.03(-0.58%)
Dec 26, 2014 4.853 4.920 4.849 4.916 461,194 +0.08(+1.56%)
Dec 24, 2014 4.819 4.840 4.840 4.840 516,853 +0.01(+0.26%)
Dec 23, 2014 4.836 4.861 4.811 4.828 667,876 -0.03(-0.52%)
Dec 22, 2014 4.824 4.857 4.803 4.853 584,125 +0.02(+0.35%)
Dec 19, 2014 4.819 4.874 4.794 4.836 707,110 +0.01(+0.26%)
Dec 18, 2014 4.702 4.832 4.689 4.824 773,797 +0.15(+3.14%)
Dec 17, 2014 4.601 4.677 4.568 4.677 906,199 +0.07(+1.45%)
Dec 16, 2014 4.622 4.727 4.593 4.610 1,018,668 -0.04(-0.90%)
Dec 15, 2014 4.723 4.765 4.631 4.652 1,033,658 -0.05(-1.07%)
Dec 12, 2014 4.777 4.777 4.652 4.702 876,252 -0.09(-1.84%)
Dec 11, 2014 4.769 4.831 4.769 4.790 611,132 +0.02(+0.44%)
Dec 10, 2014 4.828 4.844 4.736 4.769 1,045,995 -0.07(-1.47%)
Dec 09, 2014 4.840 4.853 4.798 4.840 786,995 -0.05(-0.94%)
Dec 08, 2014 4.907 4.945 4.857 4.886 766,584 -0.04(-0.74%)
Dec 05, 2014 4.906 4.923 4.886 4.923 483,462 +0.03(+0.55%)
Dec 04, 2014 4.911 4.927 4.886 4.896 568,811 -0.02(-0.47%)
Dec 03, 2014 4.911 4.927 4.903 4.919 521,393 +0.02(+0.34%)
Dec 02, 2014 4.856 4.915 4.856 4.902 556,462 +0.05(+0.94%)
Dec 01, 2014 4.952 4.965 4.856 4.856 931,344 -0.10(-2.10%)
Nov 28, 2014 4.944 4.969 4.936 4.961 170,387 +0.00(+0.08%)
Nov 26, 2014 4.944 4.956 4.956 4.956 627,174 +0.00(+0.08%)
Nov 25, 2014 4.948 4.962 4.940 4.952 715,527 -0.00(-0.08%)
Nov 24, 2014 4.948 4.968 4.923 4.956 888,310 +0.00(+0.00%)
Nov 21, 2014 4.952 4.984 4.936 4.956 659,487 +0.01(+0.25%)
Nov 20, 2014 4.894 4.944 4.890 4.944 791,395 +0.02(+0.42%)
Nov 19, 2014 4.931 4.931 4.894 4.923 741,253 +0.00(+0.08%)
Nov 18, 2014 4.927 4.965 4.911 4.919 1,090,281 -0.01(-0.25%)
Nov 17, 2014 4.936 4.986 4.915 4.931 1,152,372 -0.03(-0.59%)
Nov 14, 2014 4.944 4.990 4.931 4.961 1,260,883 +0.01(+0.17%)
Nov 13, 2014 4.940 4.952 4.920 4.952 888,125 +0.02(+0.51%)
Nov 12, 2014 4.948 4.952 4.911 4.927 737,879 -0.02(-0.50%)
Nov 11, 2014 4.906 4.956 4.894 4.952 704,680 +0.03(+0.68%)
Nov 10, 2014 4.898 4.940 4.869 4.919 560,703 -0.00(-0.08%)
Nov 07, 2014 4.919 4.940 4.893 4.923 419,964 -0.00(-0.08%)
Nov 06, 2014 4.911 4.940 4.877 4.927 615,820 +0.02(+0.36%)
Nov 05, 2014 4.872 4.922 4.868 4.910 577,841 +0.04(+0.85%)
Nov 04, 2014 4.856 4.893 4.835 4.868 511,452 -0.02(-0.34%)
Nov 03, 2014 4.868 4.918 4.856 4.885 397,612 +0.00(+0.00%)
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%)
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.