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 )

16.75 +0.09 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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, 2019 9.432 9.524 9.425 9.524 314,313 +0.07(+0.74%)
Dec 30, 2019 9.545 9.545 9.450 9.453 330,395 -0.09(-0.94%)
Dec 27, 2019 9.564 9.605 9.522 9.543 375,407 -0.01(-0.15%)
Dec 26, 2019 9.591 9.591 9.536 9.557 243,012 -0.03(-0.36%)
Dec 24, 2019 9.605 9.633 9.585 9.591 169,242 +0.03(+0.29%)
Dec 23, 2019 9.508 9.578 9.508 9.564 354,676 +0.05(+0.51%)
Dec 20, 2019 9.452 9.529 9.431 9.515 633,150 +0.08(+0.89%)
Dec 19, 2019 9.383 9.438 9.334 9.431 371,687 +0.05(+0.52%)
Dec 18, 2019 9.355 9.397 9.341 9.383 264,424 +0.03(+0.30%)
Dec 17, 2019 9.341 9.362 9.313 9.355 300,488 +0.03(+0.30%)
Dec 16, 2019 9.285 9.348 9.285 9.327 447,717 +0.05(+0.53%)
Dec 13, 2019 9.271 9.299 9.250 9.278 291,648 +0.02(+0.26%)
Dec 12, 2019 9.202 9.285 9.184 9.254 436,968 +0.05(+0.51%)
Dec 11, 2019 9.179 9.235 9.152 9.207 371,198 +0.03(+0.30%)
Dec 10, 2019 9.207 9.234 9.158 9.179 351,644 -0.03(-0.38%)
Dec 09, 2019 9.248 9.262 9.193 9.214 272,868 -0.05(-0.52%)
Dec 06, 2019 9.186 9.269 9.172 9.262 258,193 +0.10(+1.13%)
Dec 05, 2019 9.138 9.179 9.096 9.158 330,564 +0.04(+0.46%)
Dec 04, 2019 9.124 9.200 9.110 9.117 296,736 +0.02(+0.23%)
Dec 03, 2019 9.124 9.131 9.034 9.096 374,335 -0.08(-0.90%)
Dec 02, 2019 9.186 9.214 9.131 9.179 320,728 -0.01(-0.15%)
Nov 29, 2019 9.179 9.235 9.162 9.193 88,763 -0.01(-0.15%)
Nov 27, 2019 9.200 9.235 9.179 9.207 193,862 +0.00(+0.00%)
Nov 26, 2019 9.172 9.221 9.118 9.207 236,543 +0.03(+0.38%)
Nov 25, 2019 9.172 9.200 9.124 9.172 326,912 -0.01(-0.15%)
Nov 22, 2019 9.158 9.200 9.103 9.186 313,417 +0.05(+0.53%)
Nov 21, 2019 9.172 9.219 9.103 9.138 284,880 -0.03(-0.30%)
Nov 20, 2019 9.179 9.214 9.131 9.165 694,062 -0.01(-0.15%)
Nov 19, 2019 9.186 9.200 9.145 9.179 295,686 +0.00(+0.00%)
Nov 18, 2019 9.124 9.179 9.103 9.179 408,839 +0.06(+0.68%)
Nov 15, 2019 9.089 9.138 9.082 9.117 317,320 +0.01(+0.15%)
Nov 14, 2019 9.062 9.117 9.041 9.103 328,676 +0.06(+0.61%)
Nov 13, 2019 8.999 9.069 8.999 9.048 411,225 -0.02(-0.27%)
Nov 12, 2019 9.138 9.158 9.027 9.072 480,105 -0.07(-0.79%)
Nov 11, 2019 9.131 9.165 9.096 9.145 297,506 -0.02(-0.23%)
Nov 08, 2019 9.062 9.165 9.062 9.165 209,764 +0.10(+1.09%)
Nov 07, 2019 9.074 9.108 9.012 9.067 321,025 +0.01(+0.15%)
Nov 06, 2019 9.046 9.060 8.936 9.053 221,871 +0.01(+0.08%)
Nov 05, 2019 9.032 9.067 9.012 9.046 283,007 +0.03(+0.30%)
Nov 04, 2019 9.005 9.067 8.977 9.019 301,719 +0.05(+0.54%)
Nov 01, 2019 8.991 9.005 8.902 8.971 391,910 +0.02(+0.23%)
Oct 31, 2019 8.957 8.959 8.874 8.950 270,887 -0.01(-0.08%)
Oct 30, 2019 8.922 8.971 8.867 8.957 228,327 +0.04(+0.46%)
Oct 29, 2019 8.916 8.964 8.895 8.916 230,511 +0.01(+0.08%)
Oct 28, 2019 8.957 8.984 8.888 8.909 380,279 -0.06(-0.69%)
Oct 25, 2019 8.909 8.971 8.902 8.971 288,768 +0.07(+0.77%)
Oct 24, 2019 8.902 8.957 8.867 8.902 323,824 +0.02(+0.23%)
Oct 23, 2019 8.847 8.881 8.820 8.881 305,330 +0.05(+0.54%)
Oct 22, 2019 8.867 8.905 8.819 8.833 415,840 -0.03(-0.31%)
Oct 21, 2019 8.826 8.861 8.778 8.861 499,590 +0.06(+0.70%)
Oct 18, 2019 8.764 8.812 8.716 8.799 299,678 +0.03(+0.31%)
Oct 17, 2019 8.723 8.785 8.705 8.771 371,616 +0.08(+0.87%)
Oct 16, 2019 8.689 8.709 8.634 8.696 334,831 +0.01(+0.08%)
Oct 15, 2019 8.648 8.715 8.648 8.689 469,214 +0.05(+0.56%)
Oct 14, 2019 8.668 8.682 8.593 8.641 317,483 -0.01(-0.16%)
Oct 11, 2019 8.648 8.714 8.633 8.654 304,334 +0.07(+0.82%)
Oct 10, 2019 8.550 8.618 8.529 8.584 271,646 +0.05(+0.64%)
Oct 09, 2019 8.529 8.604 8.509 8.529 471,141 +0.05(+0.56%)
Oct 08, 2019 8.536 8.557 8.447 8.482 419,102 -0.08(-0.88%)
Oct 07, 2019 8.577 8.591 8.509 8.557 371,144 -0.02(-0.24%)
Oct 04, 2019 8.488 8.584 8.468 8.577 505,644 +0.12(+1.37%)
Oct 03, 2019 8.434 8.461 8.270 8.461 558,166 +0.02(+0.24%)
Oct 02, 2019 8.563 8.618 8.359 8.441 520,165 -0.18(-2.06%)
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.