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 (%)
Jun 30, 2017 6.682 6.694 6.625 6.682 525,829 +0.06(+0.95%)
Jun 29, 2017 6.654 6.668 6.586 6.620 521,012 -0.03(-0.43%)
Jun 28, 2017 6.642 6.671 6.631 6.648 566,271 +0.03(+0.43%)
Jun 27, 2017 6.677 6.699 6.608 6.620 551,646 -0.05(-0.77%)
Jun 26, 2017 6.711 6.734 6.637 6.671 846,460 -0.04(-0.59%)
Jun 23, 2017 6.699 6.743 6.682 6.711 355,079 +0.03(+0.43%)
Jun 22, 2017 6.711 6.734 6.671 6.682 428,573 -0.01(-0.17%)
Jun 21, 2017 6.716 6.734 6.677 6.694 418,791 -0.01(-0.17%)
Jun 20, 2017 6.779 6.790 6.694 6.705 573,966 -0.07(-1.09%)
Jun 19, 2017 6.745 6.785 6.745 6.779 433,670 +0.04(+0.59%)
Jun 16, 2017 6.682 6.748 6.665 6.739 450,576 +0.05(+0.77%)
Jun 15, 2017 6.722 6.728 6.625 6.688 973,217 -0.03(-0.51%)
Jun 14, 2017 6.722 6.762 6.682 6.722 607,552 +0.02(+0.25%)
Jun 13, 2017 6.654 6.716 6.620 6.705 692,322 +0.09(+1.38%)
Jun 12, 2017 6.688 6.716 6.591 6.614 821,568 -0.07(-1.11%)
Jun 09, 2017 6.716 6.742 6.654 6.688 488,414 -0.01(-0.09%)
Jun 08, 2017 6.705 6.745 6.683 6.694 499,353 -0.00(-0.06%)
Jun 07, 2017 6.692 6.735 6.689 6.698 445,590 +0.01(+0.08%)
Jun 06, 2017 6.641 6.698 6.602 6.692 528,578 +0.02(+0.25%)
Jun 05, 2017 6.658 6.699 6.574 6.675 751,021 -0.01(-0.08%)
Jun 02, 2017 6.647 6.687 6.630 6.681 439,555 +0.03(+0.42%)
Jun 01, 2017 6.619 6.681 6.608 6.653 496,419 +0.03(+0.51%)
May 31, 2017 6.641 6.658 6.591 6.619 548,203 +0.01(+0.09%)
May 30, 2017 6.579 6.697 6.579 6.613 584,651 +0.03(+0.43%)
May 26, 2017 6.585 6.640 6.585 6.585 350,135 -0.01(-0.17%)
May 25, 2017 6.624 6.624 6.585 6.596 476,176 +0.01(+0.13%)
May 24, 2017 6.591 6.619 6.579 6.588 429,320 +0.01(+0.13%)
May 23, 2017 6.551 6.591 6.521 6.579 660,364 +0.05(+0.78%)
May 22, 2017 6.551 6.573 6.489 6.528 596,819 +0.02(+0.26%)
May 19, 2017 6.432 6.540 6.432 6.511 417,875 +0.07(+1.14%)
May 18, 2017 6.387 6.438 6.370 6.438 728,060 +0.04(+0.62%)
May 17, 2017 6.528 6.557 6.381 6.398 1,164,948 -0.19(-2.92%)
May 16, 2017 6.557 6.630 6.545 6.591 690,431 +0.03(+0.43%)
May 15, 2017 6.557 6.658 6.517 6.562 1,038,583 +0.03(+0.52%)
May 12, 2017 6.579 6.591 6.511 6.528 675,672 -0.06(-0.94%)
May 11, 2017 6.647 6.653 6.574 6.591 812,237 -0.06(-0.93%)
May 10, 2017 6.619 6.681 6.613 6.653 986,869 +0.02(+0.34%)
May 09, 2017 6.585 6.647 6.579 6.630 627,835 +0.05(+0.69%)
May 08, 2017 6.562 6.658 6.540 6.585 1,053,564 +0.04(+0.54%)
May 05, 2017 6.538 6.555 6.522 6.550 416,777 +0.03(+0.43%)
May 04, 2017 6.510 6.617 6.465 6.522 1,447,679 +0.03(+0.43%)
May 03, 2017 6.482 6.498 6.471 6.493 538,335 +0.01(+0.17%)
May 02, 2017 6.493 6.493 6.465 6.482 391,209 +0.00(+0.00%)
May 01, 2017 6.477 6.493 6.465 6.482 550,296 +0.01(+0.17%)
Apr 28, 2017 6.443 6.471 6.423 6.471 497,250 +0.03(+0.52%)
Apr 27, 2017 6.420 6.460 6.420 6.437 615,615 +0.01(+0.09%)
Apr 26, 2017 6.420 6.443 6.398 6.432 572,994 +0.03(+0.44%)
Apr 25, 2017 6.370 6.412 6.370 6.404 505,039 +0.05(+0.80%)
Apr 24, 2017 6.387 6.392 6.336 6.353 660,554 +0.00(+0.00%)
Apr 21, 2017 6.331 6.353 6.303 6.353 430,292 +0.03(+0.44%)
Apr 20, 2017 6.269 6.336 6.269 6.325 542,700 +0.06(+0.90%)
Apr 19, 2017 6.297 6.325 6.263 6.269 579,156 -0.01(-0.18%)
Apr 18, 2017 6.258 6.297 6.258 6.280 680,606 -0.02(-0.27%)
Apr 17, 2017 6.241 6.308 6.235 6.297 901,691 +0.06(+0.99%)
Apr 13, 2017 6.202 6.235 6.190 6.235 525,654 +0.02(+0.36%)
Apr 12, 2017 6.258 6.277 6.213 6.213 554,738 -0.05(-0.81%)
Apr 11, 2017 6.286 6.289 6.241 6.263 342,842 -0.02(-0.36%)
Apr 10, 2017 6.275 6.314 6.258 6.286 533,123 +0.01(+0.09%)
Apr 07, 2017 6.247 6.286 6.230 6.280 606,220 +0.05(+0.74%)
Apr 06, 2017 6.212 6.239 6.184 6.234 653,218 +0.03(+0.45%)
Apr 05, 2017 6.206 6.256 6.195 6.206 579,818 +0.01(+0.18%)
Apr 04, 2017 6.212 6.245 6.195 6.195 530,982 -0.02(-0.36%)
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.