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 (%)
Aug 31, 2017 6.841 6.882 6.836 6.841 446,166 +0.01(+0.17%)
Aug 30, 2017 6.801 6.847 6.784 6.830 438,685 +0.03(+0.42%)
Aug 29, 2017 6.778 6.807 6.743 6.801 367,723 +0.02(+0.26%)
Aug 28, 2017 6.795 6.807 6.755 6.784 446,364 +0.02(+0.34%)
Aug 25, 2017 6.772 6.789 6.749 6.761 399,963 +0.01(+0.09%)
Aug 24, 2017 6.755 6.772 6.709 6.755 511,818 +0.01(+0.17%)
Aug 23, 2017 6.755 6.789 6.720 6.743 666,045 -0.02(-0.34%)
Aug 22, 2017 6.686 6.766 6.674 6.766 438,164 +0.11(+1.65%)
Aug 21, 2017 6.680 6.686 6.628 6.657 461,404 -0.03(-0.43%)
Aug 18, 2017 6.697 6.699 6.628 6.686 547,464 +0.00(+0.00%)
Aug 17, 2017 6.784 6.795 6.677 6.686 667,299 -0.09(-1.36%)
Aug 16, 2017 6.801 6.830 6.766 6.778 794,764 +0.01(+0.09%)
Aug 15, 2017 6.801 6.928 6.720 6.772 944,303 +0.00(+0.00%)
Aug 14, 2017 6.738 6.772 6.725 6.772 567,264 +0.09(+1.38%)
Aug 11, 2017 6.610 6.691 6.419 6.680 1,149,492 +0.08(+1.14%)
Aug 10, 2017 6.824 6.824 6.582 6.605 1,452,351 -0.24(-3.54%)
Aug 09, 2017 6.876 6.893 6.824 6.847 788,130 -0.05(-0.67%)
Aug 08, 2017 6.928 6.969 6.870 6.893 795,514 -0.04(-0.56%)
Aug 07, 2017 6.909 6.938 6.886 6.932 565,133 +0.02(+0.33%)
Aug 04, 2017 6.869 6.921 6.858 6.909 587,939 +0.05(+0.67%)
Aug 03, 2017 6.875 6.900 6.858 6.864 402,632 -0.02(-0.25%)
Aug 02, 2017 6.904 6.909 6.869 6.881 910,470 -0.02(-0.33%)
Aug 01, 2017 6.846 6.909 6.841 6.904 635,855 +0.05(+0.75%)
Jul 31, 2017 6.869 6.886 6.829 6.852 493,453 +0.01(+0.17%)
Jul 28, 2017 6.852 6.864 6.806 6.841 362,168 +0.01(+0.08%)
Jul 27, 2017 6.875 6.881 6.800 6.835 800,452 -0.02(-0.33%)
Jul 26, 2017 6.869 6.881 6.846 6.858 391,234 +0.01(+0.08%)
Jul 25, 2017 6.841 6.864 6.825 6.852 378,743 +0.02(+0.34%)
Jul 24, 2017 6.852 6.852 6.812 6.829 366,404 -0.01(-0.08%)
Jul 21, 2017 6.823 6.864 6.823 6.835 309,039 -0.02(-0.33%)
Jul 20, 2017 6.858 6.864 6.829 6.858 426,717 +0.02(+0.34%)
Jul 19, 2017 6.829 6.869 6.810 6.835 522,114 +0.03(+0.42%)
Jul 18, 2017 6.829 6.846 6.789 6.806 485,113 -0.02(-0.34%)
Jul 17, 2017 6.818 6.841 6.783 6.829 685,753 +0.03(+0.42%)
Jul 14, 2017 6.806 6.818 6.766 6.800 795,647 +0.03(+0.42%)
Jul 13, 2017 6.743 6.784 6.743 6.772 446,688 +0.01(+0.17%)
Jul 12, 2017 6.755 6.795 6.720 6.760 553,169 +0.04(+0.60%)
Jul 11, 2017 6.703 6.725 6.686 6.720 293,465 +0.00(+0.00%)
Jul 10, 2017 6.714 6.738 6.692 6.720 463,566 -0.01(-0.09%)
Jul 07, 2017 6.703 6.726 6.657 6.726 505,253 +0.06(+0.97%)
Jul 06, 2017 6.730 6.741 6.644 6.661 609,348 -0.07(-1.10%)
Jul 05, 2017 6.730 6.741 6.627 6.735 547,651 +0.01(+0.17%)
Jul 03, 2017 6.741 6.661 6.724 275,620 +0.04(+0.60%)
Jun 30, 2017 6.684 6.696 6.627 6.684 525,679 +0.06(+0.95%)
Jun 29, 2017 6.656 6.670 6.587 6.622 520,863 -0.03(-0.43%)
Jun 28, 2017 6.644 6.673 6.633 6.650 566,109 +0.03(+0.43%)
Jun 27, 2017 6.679 6.701 6.610 6.622 551,489 -0.05(-0.77%)
Jun 26, 2017 6.713 6.735 6.639 6.673 846,218 -0.04(-0.59%)
Jun 23, 2017 6.701 6.745 6.684 6.713 354,978 +0.03(+0.43%)
Jun 22, 2017 6.713 6.735 6.673 6.684 428,451 -0.01(-0.17%)
Jun 21, 2017 6.718 6.736 6.679 6.696 418,671 -0.01(-0.17%)
Jun 20, 2017 6.781 6.792 6.696 6.707 573,802 -0.07(-1.09%)
Jun 19, 2017 6.747 6.787 6.747 6.781 433,546 +0.04(+0.59%)
Jun 16, 2017 6.684 6.750 6.667 6.741 450,448 +0.05(+0.77%)
Jun 15, 2017 6.724 6.730 6.627 6.690 972,940 -0.03(-0.51%)
Jun 14, 2017 6.724 6.764 6.684 6.724 607,379 +0.02(+0.25%)
Jun 13, 2017 6.656 6.718 6.622 6.707 692,124 +0.09(+1.38%)
Jun 12, 2017 6.690 6.718 6.593 6.616 821,334 -0.07(-1.11%)
Jun 09, 2017 6.718 6.744 6.656 6.690 488,275 -0.01(-0.09%)
Jun 08, 2017 6.707 6.747 6.685 6.696 499,210 -0.00(-0.06%)
Jun 07, 2017 6.694 6.737 6.691 6.700 445,463 +0.01(+0.08%)
Jun 06, 2017 6.643 6.700 6.604 6.694 528,427 +0.02(+0.25%)
Jun 05, 2017 6.660 6.701 6.575 6.677 750,807 -0.01(-0.08%)
Jun 02, 2017 6.649 6.689 6.632 6.683 439,430 +0.03(+0.42%)
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.