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 30, 2016 5.636 5.636 5.636 0 -0.03(-0.48%)
Dec 29, 2016 5.675 5.702 5.658 5.664 798,900 -0.01(-0.10%)
Dec 28, 2016 5.752 5.752 5.664 5.669 994,420 +0.03(+0.51%)
Dec 27, 2016 5.668 5.673 5.641 5.641 660,262 -0.03(-0.58%)
Dec 23, 2016 5.673 5.673 5.673 0 +0.04(+0.68%)
Dec 22, 2016 5.668 5.673 5.635 5.635 713,662 -0.02(-0.39%)
Dec 21, 2016 5.635 5.690 5.619 5.657 770,931 +0.01(+0.10%)
Dec 20, 2016 5.619 5.662 5.619 5.651 837,761 +0.04(+0.78%)
Dec 19, 2016 5.624 5.651 5.608 5.608 359,643 -0.02(-0.39%)
Dec 16, 2016 5.608 5.632 5.586 5.630 1,005,287 +0.03(+0.58%)
Dec 15, 2016 5.602 5.635 5.586 5.597 1,187,941 +0.02(+0.29%)
Dec 14, 2016 5.608 5.626 5.575 5.581 869,099 -0.02(-0.29%)
Dec 13, 2016 5.570 5.635 5.564 5.597 721,778 +0.03(+0.59%)
Dec 12, 2016 5.564 5.570 5.537 5.564 449,584 -0.01(-0.10%)
Dec 09, 2016 5.521 5.570 5.521 5.570 521,160 +0.05(+0.89%)
Dec 08, 2016 5.521 5.537 5.494 5.521 1,125,320 -0.00(-0.07%)
Dec 07, 2016 5.487 5.530 5.465 5.525 848,992 +0.04(+0.79%)
Dec 06, 2016 5.482 5.498 5.460 5.482 503,128 +0.02(+0.40%)
Dec 05, 2016 5.444 5.465 5.433 5.460 490,592 +0.02(+0.30%)
Dec 02, 2016 5.422 5.444 5.406 5.444 275,195 +0.03(+0.60%)
Dec 01, 2016 5.444 5.460 5.401 5.411 391,645 -0.01(-0.20%)
Nov 30, 2016 5.460 5.476 5.417 5.422 677,206 -0.04(-0.64%)
Nov 29, 2016 5.465 5.487 5.449 5.457 536,233 -0.01(-0.25%)
Nov 28, 2016 5.465 5.482 5.455 5.471 547,780 -0.02(-0.30%)
Nov 25, 2016 5.482 5.503 5.433 5.487 237,070 +0.02(+0.40%)
Nov 23, 2016 5.465 5.465 5.465 0 -0.02(-0.39%)
Nov 22, 2016 5.438 5.492 5.435 5.487 438,760 +0.06(+1.09%)
Nov 21, 2016 5.417 5.438 5.390 5.428 588,095 +0.02(+0.40%)
Nov 18, 2016 5.411 5.433 5.363 5.406 373,088 +0.02(+0.40%)
Nov 17, 2016 5.411 5.430 5.368 5.384 619,574 -0.03(-0.50%)
Nov 16, 2016 5.390 5.411 5.347 5.411 693,317 +0.02(+0.40%)
Nov 15, 2016 5.390 5.395 5.341 5.390 938,433 +0.05(+0.91%)
Nov 14, 2016 5.363 5.368 5.276 5.341 507,227 -0.02(-0.30%)
Nov 11, 2016 5.303 5.357 5.293 5.357 440,991 +0.05(+1.02%)
Nov 10, 2016 5.309 5.357 5.309 5.303 777,079 +0.03(+0.51%)
Nov 09, 2016 5.201 5.293 5.163 5.276 706,971 +0.06(+1.14%)
Nov 08, 2016 5.174 5.233 5.152 5.217 448,653 +0.03(+0.63%)
Nov 07, 2016 5.104 5.206 5.082 5.185 874,173 +0.10(+2.05%)
Nov 04, 2016 5.107 5.118 5.070 5.081 610,667 -0.05(-0.94%)
Nov 03, 2016 5.156 5.169 5.107 5.129 540,799 -0.02(-0.31%)
Nov 02, 2016 5.236 5.252 5.140 5.145 806,951 -0.12(-2.24%)
Nov 01, 2016 5.327 5.348 5.236 5.263 817,635 -0.07(-1.31%)
Oct 31, 2016 5.380 5.380 5.327 5.332 351,081 -0.03(-0.60%)
Oct 28, 2016 5.370 5.418 5.354 5.364 426,146 -0.02(-0.40%)
Oct 27, 2016 5.407 5.410 5.375 5.386 359,996 -0.02(-0.30%)
Oct 26, 2016 5.423 5.423 5.386 5.402 348,604 -0.02(-0.39%)
Oct 25, 2016 5.407 5.429 5.383 5.423 321,415 +0.03(+0.50%)
Oct 24, 2016 5.413 5.413 5.386 5.397 311,334 -0.01(-0.20%)
Oct 21, 2016 5.375 5.407 5.354 5.407 315,776 +0.02(+0.40%)
Oct 20, 2016 5.397 5.407 5.359 5.386 381,177 -0.02(-0.30%)
Oct 19, 2016 5.386 5.402 5.359 5.402 367,606 +0.02(+0.45%)
Oct 18, 2016 5.402 5.437 5.362 5.378 335,921 +0.03(+0.65%)
Oct 17, 2016 5.370 5.391 5.338 5.343 618,538 -0.05(-0.89%)
Oct 14, 2016 5.450 5.476 5.386 5.391 706,605 -0.02(-0.30%)
Oct 13, 2016 5.429 5.429 5.365 5.407 376,220 -0.02(-0.39%)
Oct 12, 2016 5.418 5.434 5.407 5.429 301,033 -0.01(-0.10%)
Oct 11, 2016 5.482 5.482 5.407 5.434 474,643 -0.04(-0.68%)
Oct 10, 2016 5.477 5.493 5.447 5.471 404,184 +0.02(+0.29%)
Oct 07, 2016 5.466 5.466 5.413 5.455 393,141 -0.03(-0.59%)
Oct 06, 2016 5.445 5.488 5.434 5.488 331,442 +0.03(+0.61%)
Oct 05, 2016 5.428 5.454 5.417 5.454 712,028 +0.05(+0.88%)
Oct 04, 2016 5.443 5.454 5.390 5.406 561,242 -0.05(-0.88%)
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.