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 +0.08 (+0.48%)
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 (%)
Dec 31, 2018 6.913 6.913 6.738 6.861 1,423,103 +0.13(+1.92%)
Dec 28, 2018 6.557 6.855 6.550 6.731 1,500,123 +0.22(+3.31%)
Dec 27, 2018 6.336 6.548 6.336 6.516 1,287,158 +0.01(+0.20%)
Dec 26, 2018 6.105 6.503 6.060 6.503 1,622,100 +0.40(+6.64%)
Dec 24, 2018 6.073 6.253 6.047 6.098 1,385,913 +0.03(+0.53%)
Dec 21, 2018 6.265 6.304 6.047 6.066 1,382,645 -0.21(-3.28%)
Dec 20, 2018 6.587 6.608 6.139 6.272 1,561,516 -0.27(-4.13%)
Dec 19, 2018 6.664 6.773 6.497 6.542 1,166,204 -0.17(-2.49%)
Dec 18, 2018 6.715 6.767 6.612 6.709 1,040,536 -0.01(-0.19%)
Dec 17, 2018 6.882 6.889 6.664 6.722 1,347,130 -0.24(-3.42%)
Dec 14, 2018 7.184 7.204 6.921 6.959 813,403 -0.27(-3.73%)
Dec 13, 2018 7.178 7.268 7.152 7.229 868,830 -0.02(-0.33%)
Dec 12, 2018 7.190 7.316 7.164 7.253 536,211 +0.10(+1.43%)
Dec 11, 2018 7.247 7.273 7.107 7.151 498,683 -0.06(-0.80%)
Dec 10, 2018 7.247 7.289 7.062 7.209 818,985 -0.04(-0.53%)
Dec 07, 2018 7.381 7.445 7.222 7.247 682,816 -0.16(-2.15%)
Dec 06, 2018 7.464 7.507 7.215 7.407 1,090,573 -0.18(-2.44%)
Dec 04, 2018 7.815 7.831 7.571 7.592 477,313 -0.26(-3.25%)
Dec 03, 2018 7.770 7.866 7.770 7.847 309,962 +0.15(+1.91%)
Nov 30, 2018 7.553 7.726 7.553 7.700 373,072 +0.10(+1.34%)
Nov 29, 2018 7.553 7.649 7.509 7.598 456,084 +0.08(+1.10%)
Nov 28, 2018 7.381 7.534 7.381 7.515 687,564 +0.14(+1.90%)
Nov 27, 2018 7.330 7.381 7.317 7.375 546,165 +0.01(+0.09%)
Nov 26, 2018 7.349 7.400 7.298 7.368 417,424 +0.08(+1.05%)
Nov 23, 2018 7.292 7.330 7.285 7.292 131,359 -0.02(-0.26%)
Nov 21, 2018 7.311 7.311 7.311 0 +0.03(+0.44%)
Nov 20, 2018 7.451 7.483 7.279 7.279 1,108,794 -0.26(-3.47%)
Nov 19, 2018 7.604 7.611 7.470 7.541 501,208 -0.09(-1.17%)
Nov 16, 2018 7.592 7.681 7.585 7.630 347,364 +0.01(+0.08%)
Nov 15, 2018 7.579 7.649 7.521 7.623 425,061 -0.01(-0.08%)
Nov 14, 2018 7.757 7.767 7.553 7.630 476,542 -0.11(-1.40%)
Nov 13, 2018 7.751 7.815 7.694 7.738 433,554 -0.03(-0.41%)
Nov 12, 2018 7.942 7.942 7.732 7.770 334,605 -0.14(-1.77%)
Nov 09, 2018 7.974 7.974 7.879 7.911 275,258 -0.11(-1.41%)
Nov 08, 2018 8.017 8.055 7.935 8.024 352,764 +0.03(+0.32%)
Nov 07, 2018 7.732 8.100 7.732 7.998 686,711 +0.28(+3.61%)
Nov 06, 2018 7.580 7.720 7.580 7.720 406,918 +0.14(+1.84%)
Nov 05, 2018 7.510 7.586 7.498 7.580 285,943 +0.08(+1.10%)
Nov 02, 2018 7.605 7.701 7.403 7.498 416,858 -0.08(-1.09%)
Nov 01, 2018 7.422 7.593 7.415 7.580 337,508 +0.13(+1.79%)
Oct 31, 2018 7.301 7.517 7.301 7.447 631,617 +0.18(+2.53%)
Oct 30, 2018 7.206 7.295 7.181 7.263 553,250 +0.03(+0.44%)
Oct 29, 2018 7.428 7.504 7.162 7.232 609,864 -0.16(-2.14%)
Oct 26, 2018 7.491 7.504 7.327 7.390 564,383 -0.19(-2.51%)
Oct 25, 2018 7.504 7.650 7.491 7.580 691,325 +0.08(+1.01%)
Oct 24, 2018 7.745 7.745 7.496 7.504 692,028 -0.27(-3.50%)
Oct 23, 2018 7.745 7.783 7.618 7.777 470,229 -0.02(-0.24%)
Oct 22, 2018 7.878 7.878 7.789 7.796 495,392 -0.06(-0.73%)
Oct 19, 2018 7.884 7.973 7.846 7.853 644,536 +0.01(+0.16%)
Oct 18, 2018 7.903 7.948 7.796 7.840 394,854 -0.10(-1.20%)
Oct 17, 2018 7.878 7.960 7.827 7.935 827,919 +0.05(+0.64%)
Oct 16, 2018 7.707 7.903 7.701 7.884 583,079 +0.22(+2.90%)
Oct 15, 2018 7.701 7.745 7.643 7.662 519,210 -0.03(-0.41%)
Oct 12, 2018 7.675 7.796 7.612 7.694 713,329 +0.09(+1.17%)
Oct 11, 2018 7.688 7.739 7.453 7.605 1,838,466 -0.15(-1.94%)
Oct 10, 2018 8.083 8.083 7.750 7.756 956,299 -0.33(-4.05%)
Oct 09, 2018 7.882 8.090 7.857 8.083 589,100 +0.18(+2.23%)
Oct 08, 2018 8.184 8.184 7.813 7.907 2,094,969 -0.32(-3.90%)
Oct 05, 2018 8.241 8.279 8.115 8.228 514,499 -0.06(-0.68%)
Oct 04, 2018 8.417 8.480 8.216 8.285 669,155 -0.15(-1.83%)
Oct 03, 2018 8.455 8.530 8.423 8.439 568,884 -0.02(-0.19%)
Oct 02, 2018 8.511 8.518 8.448 8.455 450,700 -0.04(-0.52%)
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.