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 31, 2017 6.217 6.256 6.212 6.217 770,663 +0.01(+0.18%)
Mar 30, 2017 6.173 6.212 6.162 6.206 630,333 +0.04(+0.72%)
Mar 29, 2017 6.139 6.178 6.139 6.161 450,548 +0.03(+0.45%)
Mar 28, 2017 6.095 6.156 6.044 6.134 661,102 +0.03(+0.55%)
Mar 27, 2017 6.095 6.111 6.033 6.100 627,648 -0.01(-0.09%)
Mar 24, 2017 6.128 6.145 6.100 6.106 516,555 -0.01(-0.18%)
Mar 23, 2017 6.089 6.139 6.078 6.117 522,904 +0.02(+0.37%)
Mar 22, 2017 6.078 6.139 6.060 6.095 572,406 +0.03(+0.55%)
Mar 21, 2017 6.195 6.206 6.050 6.061 700,320 -0.11(-1.81%)
Mar 20, 2017 6.184 6.212 6.173 6.173 416,201 -0.02(-0.27%)
Mar 17, 2017 6.178 6.195 6.156 6.189 389,121 +0.03(+0.54%)
Mar 16, 2017 6.156 6.195 6.128 6.156 782,353 +0.00(+0.00%)
Mar 15, 2017 6.117 6.156 6.072 6.156 886,985 +0.09(+1.47%)
Mar 14, 2017 6.128 6.130 6.044 6.067 600,561 -0.08(-1.27%)
Mar 13, 2017 6.128 6.161 6.128 6.145 493,082 +0.01(+0.18%)
Mar 10, 2017 6.122 6.139 6.100 6.134 398,353 +0.04(+0.73%)
Mar 09, 2017 6.128 6.144 6.072 6.089 725,461 -0.05(-0.82%)
Mar 08, 2017 6.173 6.191 6.128 6.139 455,641 -0.03(-0.52%)
Mar 07, 2017 6.144 6.188 6.142 6.171 568,054 +0.02(+0.36%)
Mar 06, 2017 6.166 6.171 6.133 6.149 628,315 -0.04(-0.63%)
Mar 03, 2017 6.204 6.204 6.133 6.188 1,744,458 -0.02(-0.27%)
Mar 02, 2017 6.188 6.221 6.188 6.204 608,565 +0.01(+0.18%)
Mar 01, 2017 6.199 6.204 6.156 6.193 954,756 +0.05(+0.81%)
Feb 28, 2017 6.188 6.193 6.116 6.144 691,413 -0.06(-0.89%)
Feb 27, 2017 6.166 6.210 6.154 6.199 533,144 +0.03(+0.54%)
Feb 24, 2017 6.155 6.171 6.138 6.166 415,405 +0.01(+0.18%)
Feb 23, 2017 6.127 6.177 6.121 6.155 823,224 +0.04(+0.72%)
Feb 22, 2017 6.072 6.116 6.063 6.110 402,326 +0.03(+0.45%)
Feb 21, 2017 6.033 6.088 6.033 6.083 623,588 +0.06(+0.92%)
Feb 17, 2017 6.027 6.027 6.027 0 -0.06(-1.00%)
Feb 16, 2017 6.110 6.149 6.083 6.088 905,146 -0.03(-0.54%)
Feb 15, 2017 6.116 6.193 6.105 6.121 1,129,454 +0.02(+0.27%)
Feb 14, 2017 6.083 6.110 6.072 6.105 564,654 +0.01(+0.18%)
Feb 13, 2017 6.083 6.110 6.083 6.094 520,214 +0.00(+0.00%)
Feb 10, 2017 6.072 6.099 6.055 6.094 498,125 +0.04(+0.64%)
Feb 09, 2017 6.066 6.082 6.044 6.055 586,615 -0.01(-0.23%)
Feb 08, 2017 6.038 6.072 6.027 6.069 801,087 +0.03(+0.53%)
Feb 07, 2017 6.032 6.043 6.010 6.037 564,728 +0.03(+0.46%)
Feb 06, 2017 6.032 6.037 5.982 6.010 722,929 -0.03(-0.54%)
Feb 03, 2017 5.938 6.097 5.916 6.043 696,091 +0.14(+2.42%)
Feb 02, 2017 5.944 5.949 5.894 5.900 622,163 -0.03(-0.56%)
Feb 01, 2017 5.966 5.982 5.916 5.933 439,277 -0.03(-0.55%)
Jan 31, 2017 5.894 5.971 5.867 5.966 651,138 +0.07(+1.21%)
Jan 30, 2017 5.889 5.900 5.872 5.894 630,570 -0.01(-0.19%)
Jan 27, 2017 5.911 5.930 5.889 5.905 439,456 +0.02(+0.28%)
Jan 26, 2017 5.938 5.947 5.883 5.889 587,996 -0.06(-1.01%)
Jan 25, 2017 5.955 5.955 5.916 5.949 750,343 +0.02(+0.28%)
Jan 24, 2017 5.867 5.933 5.845 5.933 487,941 +0.07(+1.22%)
Jan 23, 2017 5.878 5.878 5.840 5.861 583,421 -0.02(-0.28%)
Jan 20, 2017 5.867 5.894 5.829 5.878 421,042 +0.02(+0.37%)
Jan 19, 2017 5.867 5.889 5.832 5.856 496,845 +0.00(+0.00%)
Jan 18, 2017 5.878 5.878 5.840 5.856 436,125 +0.00(+0.00%)
Jan 17, 2017 5.894 5.900 5.840 5.856 595,719 -0.05(-0.84%)
Jan 13, 2017 5.905 5.905 5.905 0 +0.04(+0.65%)
Jan 12, 2017 5.867 5.872 5.834 5.867 609,172 -0.01(-0.09%)
Jan 11, 2017 5.851 5.878 5.829 5.872 766,368 +0.04(+0.75%)
Jan 10, 2017 5.872 5.883 5.818 5.829 613,978 -0.02(-0.38%)
Jan 09, 2017 5.872 5.900 5.834 5.851 619,922 -0.01(-0.19%)
Jan 06, 2017 5.872 5.878 5.834 5.861 918,899 -0.01(-0.19%)
Jan 05, 2017 5.872 5.872 5.818 5.872 2,627,240 +0.01(+0.19%)
Jan 04, 2017 5.757 5.861 5.702 5.861 2,537,441 +0.10(+1.81%)
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.