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 )

16.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2017 6.190 6.195 6.118 6.145 691,216 -0.06(-0.89%)
Feb 27, 2017 6.167 6.212 6.156 6.201 532,992 +0.03(+0.54%)
Feb 24, 2017 6.156 6.173 6.140 6.167 415,286 +0.01(+0.18%)
Feb 23, 2017 6.129 6.178 6.123 6.156 822,989 +0.04(+0.72%)
Feb 22, 2017 6.073 6.118 6.065 6.112 402,212 +0.03(+0.45%)
Feb 21, 2017 6.035 6.090 6.035 6.084 623,410 +0.06(+0.92%)
Feb 17, 2017 6.029 6.029 6.029 0 -0.06(-1.00%)
Feb 16, 2017 6.112 6.151 6.084 6.090 904,888 -0.03(-0.54%)
Feb 15, 2017 6.118 6.195 6.107 6.123 1,129,132 +0.02(+0.27%)
Feb 14, 2017 6.084 6.112 6.073 6.107 564,493 +0.01(+0.18%)
Feb 13, 2017 6.084 6.112 6.084 6.096 520,066 +0.00(+0.00%)
Feb 10, 2017 6.073 6.101 6.057 6.096 497,982 +0.04(+0.64%)
Feb 09, 2017 6.068 6.084 6.046 6.057 586,447 -0.01(-0.23%)
Feb 08, 2017 6.040 6.073 6.029 6.071 800,859 +0.03(+0.53%)
Feb 07, 2017 6.033 6.044 6.011 6.039 564,567 +0.03(+0.46%)
Feb 06, 2017 6.033 6.039 5.984 6.011 722,723 -0.03(-0.54%)
Feb 03, 2017 5.940 6.099 5.918 6.044 695,893 +0.14(+2.42%)
Feb 02, 2017 5.946 5.951 5.896 5.902 621,986 -0.03(-0.56%)
Feb 01, 2017 5.967 5.984 5.918 5.935 439,152 -0.03(-0.55%)
Jan 31, 2017 5.896 5.973 5.869 5.967 650,952 +0.07(+1.21%)
Jan 30, 2017 5.891 5.902 5.874 5.896 630,390 -0.01(-0.19%)
Jan 27, 2017 5.913 5.932 5.891 5.907 439,330 +0.02(+0.28%)
Jan 26, 2017 5.940 5.949 5.885 5.891 587,828 -0.06(-1.01%)
Jan 25, 2017 5.956 5.956 5.918 5.951 750,129 +0.02(+0.28%)
Jan 24, 2017 5.869 5.935 5.847 5.935 487,802 +0.07(+1.22%)
Jan 23, 2017 5.880 5.880 5.841 5.863 583,254 -0.02(-0.28%)
Jan 20, 2017 5.869 5.896 5.830 5.880 420,922 +0.02(+0.37%)
Jan 19, 2017 5.869 5.891 5.834 5.858 496,704 +0.00(+0.00%)
Jan 18, 2017 5.880 5.880 5.841 5.858 436,001 +0.00(+0.00%)
Jan 17, 2017 5.896 5.902 5.841 5.858 595,550 -0.05(-0.84%)
Jan 13, 2017 5.907 5.907 5.907 0 +0.04(+0.65%)
Jan 12, 2017 5.869 5.874 5.836 5.869 608,998 -0.01(-0.09%)
Jan 11, 2017 5.852 5.880 5.830 5.874 766,150 +0.04(+0.75%)
Jan 10, 2017 5.874 5.885 5.819 5.830 613,803 -0.02(-0.38%)
Jan 09, 2017 5.874 5.902 5.836 5.852 619,745 -0.01(-0.19%)
Jan 06, 2017 5.874 5.880 5.836 5.863 918,637 -0.01(-0.19%)
Jan 05, 2017 5.874 5.874 5.819 5.874 2,626,491 +0.01(+0.19%)
Jan 04, 2017 5.759 5.863 5.704 5.863 2,536,718 +0.10(+1.81%)
Jan 03, 2017 5.698 5.764 5.679 5.759 2,551,241 +0.12(+2.14%)
Dec 30, 2016 5.638 5.638 5.638 0 -0.03(-0.48%)
Dec 29, 2016 5.676 5.704 5.660 5.666 798,672 -0.01(-0.10%)
Dec 28, 2016 5.753 5.753 5.666 5.671 994,136 +0.03(+0.51%)
Dec 27, 2016 5.669 5.675 5.642 5.642 660,073 -0.03(-0.58%)
Dec 23, 2016 5.675 5.675 5.675 0 +0.04(+0.68%)
Dec 22, 2016 5.669 5.675 5.637 5.637 713,458 -0.02(-0.38%)
Dec 21, 2016 5.637 5.691 5.620 5.659 770,712 +0.01(+0.10%)
Dec 20, 2016 5.620 5.664 5.620 5.653 837,522 +0.04(+0.78%)
Dec 19, 2016 5.626 5.653 5.610 5.610 359,541 -0.02(-0.39%)
Dec 16, 2016 5.610 5.633 5.588 5.631 1,005,001 +0.03(+0.58%)
Dec 15, 2016 5.604 5.637 5.588 5.599 1,187,602 +0.02(+0.29%)
Dec 14, 2016 5.610 5.627 5.577 5.582 868,851 -0.02(-0.29%)
Dec 13, 2016 5.571 5.637 5.566 5.599 721,572 +0.03(+0.59%)
Dec 12, 2016 5.566 5.571 5.539 5.566 449,456 -0.01(-0.10%)
Dec 09, 2016 5.522 5.571 5.522 5.571 521,011 +0.05(+0.89%)
Dec 08, 2016 5.522 5.539 5.495 5.522 1,125,000 -0.00(-0.07%)
Dec 07, 2016 5.489 5.532 5.467 5.526 848,750 +0.04(+0.79%)
Dec 06, 2016 5.483 5.499 5.462 5.483 502,984 +0.02(+0.40%)
Dec 05, 2016 5.445 5.467 5.435 5.462 490,452 +0.02(+0.30%)
Dec 02, 2016 5.424 5.445 5.408 5.445 275,116 +0.03(+0.60%)
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.