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 )

16.75 +0.09 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 29, 2018 7.787 7.855 7.779 7.830 430,140 +0.08(+1.04%)
Jun 28, 2018 7.744 7.822 7.738 7.750 412,731 -0.01(-0.16%)
Jun 27, 2018 7.867 7.935 7.750 7.762 420,558 -0.09(-1.18%)
Jun 26, 2018 7.855 7.889 7.824 7.855 435,430 +0.03(+0.39%)
Jun 25, 2018 7.997 7.997 7.809 7.824 587,080 -0.19(-2.39%)
Jun 22, 2018 8.022 8.034 8.011 8.016 499,678 +0.04(+0.47%)
Jun 21, 2018 7.966 7.985 7.929 7.979 500,196 +0.01(+0.12%)
Jun 20, 2018 7.991 8.034 7.941 7.969 673,884 -0.00(-0.04%)
Jun 19, 2018 7.898 7.985 7.867 7.972 600,352 +0.04(+0.55%)
Jun 18, 2018 7.935 7.954 7.892 7.929 560,280 -0.05(-0.62%)
Jun 15, 2018 8.022 7.960 7.979 481,727 -0.07(-0.84%)
Jun 14, 2018 8.003 8.077 7.982 8.047 609,622 +0.08(+1.01%)
Jun 13, 2018 8.034 8.053 7.960 7.966 501,233 -0.07(-0.85%)
Jun 12, 2018 7.991 8.034 7.966 8.034 438,441 +0.06(+0.70%)
Jun 11, 2018 7.979 8.016 7.960 7.979 607,127 +0.04(+0.45%)
Jun 08, 2018 7.885 7.943 7.866 7.943 372,627 +0.05(+0.58%)
Jun 07, 2018 7.897 7.934 7.880 7.897 434,023 +0.01(+0.16%)
Jun 06, 2018 7.891 7.915 7.848 7.885 563,518 +0.04(+0.55%)
Jun 05, 2018 7.817 7.848 7.780 7.842 435,075 +0.06(+0.79%)
Jun 04, 2018 7.750 7.786 7.707 7.780 442,856 +0.07(+0.88%)
Jun 01, 2018 7.707 7.747 7.682 7.713 452,015 +0.06(+0.80%)
May 31, 2018 7.694 7.707 7.639 7.651 482,754 -0.02(-0.24%)
May 30, 2018 7.645 7.713 7.645 7.670 367,520 +0.05(+0.64%)
May 29, 2018 7.664 7.664 7.572 7.621 520,598 -0.04(-0.56%)
May 25, 2018 7.664 7.664 7.664 0 +0.00(+0.00%)
May 24, 2018 7.651 7.682 7.621 7.664 478,823 +0.01(+0.16%)
May 23, 2018 7.602 7.651 7.602 7.651 515,599 +0.00(+0.00%)
May 22, 2018 7.633 7.682 7.627 7.651 645,582 +0.02(+0.24%)
May 21, 2018 7.633 7.670 7.614 7.633 704,420 +0.05(+0.65%)
May 18, 2018 7.535 7.584 7.529 7.584 390,745 +0.05(+0.65%)
May 17, 2018 7.541 7.578 7.516 7.535 318,618 -0.01(-0.08%)
May 16, 2018 7.479 7.547 7.457 7.541 371,454 +0.06(+0.82%)
May 15, 2018 7.492 7.504 7.436 7.479 297,525 -0.02(-0.33%)
May 14, 2018 7.553 7.572 7.489 7.504 400,593 +0.01(+0.16%)
May 11, 2018 7.541 7.565 7.479 7.492 443,671 -0.00(-0.06%)
May 10, 2018 7.460 7.508 7.454 7.496 374,370 +0.05(+0.66%)
May 09, 2018 7.362 7.447 7.325 7.447 623,767 +0.11(+1.50%)
May 08, 2018 7.350 7.368 7.274 7.338 536,299 +0.00(+0.00%)
May 07, 2018 7.295 7.362 7.277 7.338 388,548 +0.05(+0.67%)
May 04, 2018 7.210 7.313 7.161 7.289 398,744 +0.06(+0.84%)
May 03, 2018 7.246 7.246 7.143 7.228 492,047 -0.01(-0.08%)
May 02, 2018 7.271 7.282 7.234 7.234 558,198 -0.08(-1.08%)
May 01, 2018 7.283 7.320 7.204 7.313 447,304 +0.01(+0.17%)
Apr 30, 2018 7.386 7.386 7.277 7.301 513,758 -0.05(-0.75%)
Apr 27, 2018 7.344 7.363 7.292 7.356 442,716 +0.07(+0.96%)
Apr 26, 2018 7.252 7.319 7.246 7.286 381,221 +0.06(+0.89%)
Apr 25, 2018 7.234 7.240 7.167 7.222 534,494 -0.01(-0.08%)
Apr 24, 2018 7.325 7.338 7.204 7.228 643,492 -0.07(-1.00%)
Apr 23, 2018 7.319 7.332 7.277 7.301 597,993 +0.01(+0.08%)
Apr 20, 2018 7.368 7.368 7.271 7.295 728,760 -0.02(-0.25%)
Apr 19, 2018 7.295 7.319 7.222 7.313 499,383 -0.01(-0.08%)
Apr 18, 2018 7.405 7.411 7.295 7.319 1,084,148 -0.05(-0.74%)
Apr 17, 2018 7.362 7.399 7.307 7.374 467,377 +0.08(+1.09%)
Apr 16, 2018 7.289 7.295 7.243 7.295 310,504 +0.06(+0.84%)
Apr 13, 2018 7.252 7.289 7.207 7.234 353,658 -0.01(-0.08%)
Apr 12, 2018 7.252 7.289 7.197 7.240 369,110 +0.03(+0.44%)
Apr 11, 2018 7.172 7.250 7.172 7.208 447,263 +0.01(+0.08%)
Apr 10, 2018 7.178 7.232 7.154 7.202 504,755 +0.11(+1.54%)
Apr 09, 2018 7.105 7.184 7.087 7.093 414,557 -0.01(-0.09%)
Apr 06, 2018 7.178 7.208 7.020 7.099 550,840 -0.10(-1.35%)
Apr 05, 2018 7.178 7.208 7.105 7.196 456,705 +0.07(+0.93%)
Apr 04, 2018 6.936 7.132 6.905 7.129 965,729 +0.08(+1.20%)
Apr 03, 2018 7.026 7.057 6.960 7.045 520,094 +0.07(+0.95%)
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.