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 (%)
Mar 29, 2018 7.166 7.166 7.166 0 +0.12(+1.63%)
Mar 28, 2018 7.135 7.141 7.038 7.051 414,094 -0.05(-0.68%)
Mar 27, 2018 7.202 7.244 7.045 7.099 519,270 -0.08(-1.18%)
Mar 26, 2018 7.160 7.202 7.069 7.184 713,823 +0.13(+1.80%)
Mar 23, 2018 7.214 7.244 7.045 7.057 767,925 -0.15(-2.10%)
Mar 22, 2018 7.347 7.347 7.197 7.208 900,562 -0.16(-2.14%)
Mar 21, 2018 7.366 7.420 7.342 7.366 732,196 +0.02(+0.25%)
Mar 20, 2018 7.372 7.384 7.329 7.347 1,037,282 +0.01(+0.08%)
Mar 19, 2018 7.420 7.420 7.269 7.341 551,038 -0.08(-1.14%)
Mar 16, 2018 7.432 7.444 7.405 7.426 475,809 +0.01(+0.08%)
Mar 15, 2018 7.414 7.432 7.353 7.420 588,600 +0.04(+0.49%)
Mar 14, 2018 7.462 7.466 7.372 7.384 597,983 -0.06(-0.81%)
Mar 13, 2018 7.547 7.547 7.426 7.444 483,143 -0.04(-0.57%)
Mar 12, 2018 7.535 7.535 7.465 7.487 453,816 -0.01(-0.16%)
Mar 09, 2018 7.408 7.511 7.384 7.499 987,054 +0.16(+2.17%)
Mar 08, 2018 7.340 7.364 7.304 7.340 493,548 +0.01(+0.16%)
Mar 07, 2018 7.201 7.328 7.195 7.328 1,051,545 +0.08(+1.16%)
Mar 06, 2018 7.316 7.322 7.207 7.244 445,701 -0.01(-0.17%)
Mar 05, 2018 7.183 7.280 7.136 7.256 672,799 +0.05(+0.75%)
Mar 02, 2018 7.111 7.207 7.057 7.201 337,834 +0.04(+0.59%)
Mar 01, 2018 7.244 7.286 7.099 7.159 501,835 -0.08(-1.16%)
Feb 28, 2018 7.310 7.346 7.244 7.244 564,747 -0.07(-0.99%)
Feb 27, 2018 7.430 7.452 7.316 7.316 558,841 -0.09(-1.22%)
Feb 26, 2018 7.346 7.418 7.346 7.406 372,963 +0.08(+1.15%)
Feb 23, 2018 7.256 7.340 7.244 7.322 310,640 +0.09(+1.25%)
Feb 22, 2018 7.298 7.304 7.183 7.232 505,128 -0.03(-0.41%)
Feb 21, 2018 7.286 7.363 7.260 7.262 645,310 -0.02(-0.25%)
Feb 20, 2018 7.298 7.340 7.262 7.280 780,055 -0.04(-0.49%)
Feb 16, 2018 7.316 7.316 7.316 0 +0.05(+0.75%)
Feb 15, 2018 7.220 7.285 7.202 7.262 542,282 +0.06(+0.84%)
Feb 14, 2018 7.075 7.201 7.057 7.201 589,772 +0.10(+1.44%)
Feb 13, 2018 7.027 7.105 6.997 7.099 533,491 +0.05(+0.77%)
Feb 12, 2018 6.949 7.081 6.949 7.045 527,311 +0.12(+1.74%)
Feb 09, 2018 7.027 7.063 6.739 6.925 1,164,120 +0.01(+0.11%)
Feb 08, 2018 7.210 6.917 6.917 1,039,035 -0.26(-3.58%)
Feb 07, 2018 7.108 7.240 7.108 7.174 737,701 +0.05(+0.67%)
Feb 06, 2018 6.732 7.138 6.571 7.126 1,808,924 +0.19(+2.67%)
Feb 05, 2018 7.305 7.305 6.893 6.941 3,381,769 -0.39(-5.30%)
Feb 02, 2018 7.479 7.485 7.347 7.329 949,208 -0.18(-2.39%)
Feb 01, 2018 7.503 7.550 7.479 7.509 375,764 -0.02(-0.24%)
Jan 31, 2018 7.568 7.598 7.497 7.526 514,285 -0.02(-0.24%)
Jan 30, 2018 7.592 7.634 7.509 7.544 730,630 -0.11(-1.48%)
Jan 29, 2018 7.688 7.693 7.645 7.658 540,450 -0.05(-0.62%)
Jan 26, 2018 7.682 7.712 7.676 7.706 837,377 +0.05(+0.62%)
Jan 25, 2018 7.658 7.688 7.634 7.658 907,371 +0.03(+0.39%)
Jan 24, 2018 7.646 7.676 7.628 7.628 729,348 +0.00(+0.00%)
Jan 23, 2018 7.616 7.640 7.597 7.628 716,335 +0.02(+0.24%)
Jan 22, 2018 7.586 7.622 7.538 7.610 471,827 +0.04(+0.55%)
Jan 19, 2018 7.521 7.580 7.491 7.568 550,277 +0.04(+0.56%)
Jan 18, 2018 7.526 7.550 7.503 7.526 582,984 -0.01(-0.08%)
Jan 17, 2018 7.568 7.568 7.521 7.532 820,681 +0.02(+0.24%)
Jan 16, 2018 7.568 7.628 7.514 7.515 627,531 -0.02(-0.24%)
Jan 12, 2018 7.532 7.532 7.532 0 +0.05(+0.64%)
Jan 11, 2018 7.467 7.503 7.451 7.485 629,018 +0.04(+0.48%)
Jan 10, 2018 7.455 7.467 7.389 7.449 640,094 +0.02(+0.24%)
Jan 09, 2018 7.425 7.455 7.377 7.431 644,741 +0.05(+0.73%)
Jan 08, 2018 7.365 7.389 7.347 7.377 619,209 +0.04(+0.57%)
Jan 05, 2018 7.282 7.371 7.258 7.335 1,163,478 +0.10(+1.32%)
Jan 04, 2018 7.234 7.311 7.201 7.240 3,056,955 +0.08(+1.17%)
Jan 03, 2018 7.162 7.234 7.144 7.156 2,734,347 +0.01(+0.08%)
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.