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 (%)
Apr 30, 2018 7.384 7.384 7.275 7.299 513,905 -0.05(-0.75%)
Apr 27, 2018 7.342 7.361 7.290 7.354 442,843 +0.07(+0.96%)
Apr 26, 2018 7.250 7.317 7.244 7.284 381,330 +0.06(+0.89%)
Apr 25, 2018 7.232 7.238 7.165 7.220 534,647 -0.01(-0.08%)
Apr 24, 2018 7.323 7.336 7.201 7.226 643,676 -0.07(-1.00%)
Apr 23, 2018 7.317 7.330 7.275 7.299 598,164 +0.01(+0.08%)
Apr 20, 2018 7.366 7.366 7.269 7.293 728,968 -0.02(-0.25%)
Apr 19, 2018 7.293 7.317 7.220 7.311 499,526 -0.01(-0.08%)
Apr 18, 2018 7.403 7.409 7.293 7.317 1,084,457 -0.05(-0.74%)
Apr 17, 2018 7.360 7.397 7.305 7.372 467,511 +0.08(+1.09%)
Apr 16, 2018 7.287 7.293 7.241 7.293 310,592 +0.06(+0.84%)
Apr 13, 2018 7.250 7.287 7.205 7.232 353,759 -0.01(-0.08%)
Apr 12, 2018 7.250 7.287 7.195 7.238 369,216 +0.03(+0.44%)
Apr 11, 2018 7.170 7.248 7.170 7.206 447,391 +0.01(+0.08%)
Apr 10, 2018 7.176 7.230 7.152 7.200 504,899 +0.11(+1.54%)
Apr 09, 2018 7.103 7.182 7.085 7.091 414,675 -0.01(-0.09%)
Apr 06, 2018 7.176 7.206 7.018 7.097 550,998 -0.10(-1.35%)
Apr 05, 2018 7.176 7.206 7.103 7.194 456,835 +0.07(+0.93%)
Apr 04, 2018 6.934 7.130 6.903 7.127 966,005 +0.08(+1.20%)
Apr 03, 2018 7.024 7.055 6.958 7.043 520,242 +0.07(+0.95%)
Apr 02, 2018 7.158 7.172 6.885 6.976 629,805 -0.19(-2.62%)
Mar 29, 2018 7.164 7.164 7.164 0 +0.12(+1.63%)
Mar 28, 2018 7.133 7.139 7.036 7.049 414,212 -0.05(-0.68%)
Mar 27, 2018 7.200 7.242 7.043 7.097 519,418 -0.08(-1.18%)
Mar 26, 2018 7.158 7.200 7.067 7.182 714,027 +0.13(+1.80%)
Mar 23, 2018 7.212 7.242 7.043 7.055 768,145 -0.15(-2.10%)
Mar 22, 2018 7.345 7.345 7.195 7.206 900,819 -0.16(-2.14%)
Mar 21, 2018 7.363 7.418 7.340 7.363 732,405 +0.02(+0.25%)
Mar 20, 2018 7.370 7.382 7.327 7.345 1,037,578 +0.01(+0.08%)
Mar 19, 2018 7.418 7.418 7.267 7.339 551,196 -0.08(-1.14%)
Mar 16, 2018 7.430 7.442 7.403 7.424 475,945 +0.01(+0.08%)
Mar 15, 2018 7.412 7.430 7.351 7.418 588,768 +0.04(+0.49%)
Mar 14, 2018 7.460 7.463 7.370 7.382 598,153 -0.06(-0.81%)
Mar 13, 2018 7.545 7.545 7.424 7.442 483,280 -0.04(-0.57%)
Mar 12, 2018 7.533 7.533 7.463 7.485 453,945 -0.01(-0.16%)
Mar 09, 2018 7.406 7.509 7.382 7.497 987,336 +0.16(+2.17%)
Mar 08, 2018 7.338 7.362 7.302 7.338 493,688 +0.01(+0.16%)
Mar 07, 2018 7.199 7.326 7.193 7.326 1,051,845 +0.08(+1.16%)
Mar 06, 2018 7.314 7.320 7.205 7.242 445,828 -0.01(-0.17%)
Mar 05, 2018 7.181 7.278 7.134 7.254 672,991 +0.05(+0.75%)
Mar 02, 2018 7.109 7.205 7.055 7.199 337,931 +0.04(+0.59%)
Mar 01, 2018 7.242 7.284 7.097 7.157 501,978 -0.08(-1.16%)
Feb 28, 2018 7.308 7.344 7.242 7.242 564,908 -0.07(-0.99%)
Feb 27, 2018 7.428 7.450 7.314 7.314 559,000 -0.09(-1.22%)
Feb 26, 2018 7.344 7.416 7.344 7.404 373,069 +0.08(+1.15%)
Feb 23, 2018 7.254 7.338 7.242 7.320 310,728 +0.09(+1.25%)
Feb 22, 2018 7.296 7.302 7.181 7.229 505,272 -0.03(-0.41%)
Feb 21, 2018 7.284 7.361 7.257 7.260 645,494 -0.02(-0.25%)
Feb 20, 2018 7.296 7.338 7.260 7.278 780,278 -0.04(-0.49%)
Feb 16, 2018 7.314 7.314 7.314 0 +0.05(+0.75%)
Feb 15, 2018 7.217 7.283 7.199 7.260 542,437 +0.06(+0.84%)
Feb 14, 2018 7.073 7.199 7.055 7.199 589,940 +0.10(+1.44%)
Feb 13, 2018 7.025 7.103 6.995 7.097 533,643 +0.05(+0.77%)
Feb 12, 2018 6.947 7.079 6.947 7.043 527,462 +0.12(+1.74%)
Feb 09, 2018 7.025 7.061 6.737 6.923 1,164,452 +0.01(+0.11%)
Feb 08, 2018 7.208 6.915 6.915 1,039,331 -0.26(-3.58%)
Feb 07, 2018 7.106 7.238 7.106 7.172 737,912 +0.05(+0.67%)
Feb 06, 2018 6.730 7.136 6.569 7.124 1,809,440 +0.19(+2.67%)
Feb 05, 2018 7.303 7.303 6.891 6.939 3,382,734 -0.39(-5.30%)
Feb 02, 2018 7.477 7.483 7.345 7.327 949,479 -0.18(-2.39%)
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.