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 )

16.65 +0.07 (+0.45%)
Streaming Delayed Price Updated: 2:26 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 (%)
Sep 30, 2014 4.792 4.833 4.771 4.800 631,503 -0.03(-0.59%)
Sep 29, 2014 4.820 4.837 4.779 4.829 760,094 -0.02(-0.42%)
Sep 26, 2014 4.824 4.861 4.820 4.849 594,724 +0.01(+0.17%)
Sep 25, 2014 4.915 4.915 4.820 4.841 844,084 -0.07(-1.34%)
Sep 24, 2014 4.906 4.931 4.893 4.906 661,083 +0.01(+0.25%)
Sep 23, 2014 4.902 4.919 4.890 4.894 534,389 -0.00(-0.08%)
Sep 22, 2014 4.935 4.952 4.882 4.898 668,499 -0.05(-1.08%)
Sep 19, 2014 4.952 4.972 4.935 4.952 470,097 +0.00(+0.08%)
Sep 18, 2014 4.923 4.968 4.894 4.947 548,914 +0.02(+0.42%)
Sep 17, 2014 4.927 4.947 4.899 4.927 737,127 -0.00(-0.08%)
Sep 16, 2014 4.833 4.952 4.829 4.931 1,107,967 +0.07(+1.52%)
Sep 15, 2014 4.865 4.898 4.845 4.857 1,355,677 +0.01(+0.25%)
Sep 12, 2014 4.882 4.882 4.820 4.845 475,330 -0.03(-0.67%)
Sep 11, 2014 4.874 4.886 4.857 4.878 560,352 +0.00(+0.00%)
Sep 10, 2014 4.857 4.882 4.833 4.878 674,919 +0.03(+0.59%)
Sep 09, 2014 4.865 4.882 4.820 4.849 593,883 -0.01(-0.17%)
Sep 08, 2014 4.915 4.931 4.849 4.857 840,411 -0.05(-1.07%)
Sep 05, 2014 4.922 4.938 4.885 4.910 670,918 -0.00(-0.08%)
Sep 04, 2014 4.930 4.946 4.905 4.914 936,154 -0.01(-0.17%)
Sep 03, 2014 4.926 4.946 4.910 4.922 660,354 +0.02(+0.42%)
Sep 02, 2014 4.922 4.934 4.889 4.901 985,144 +0.00(+0.08%)
Aug 29, 2014 4.938 4.897 4.897 4.897 1,087,058 -0.04(-0.83%)
Aug 28, 2014 4.946 4.962 4.930 4.938 701,355 -0.02(-0.41%)
Aug 27, 2014 4.975 4.991 4.946 4.958 823,938 +0.01(+0.16%)
Aug 26, 2014 4.922 4.967 4.922 4.950 1,058,935 +0.02(+0.50%)
Aug 25, 2014 4.918 4.979 4.914 4.926 1,110,211 +0.02(+0.33%)
Aug 22, 2014 4.926 4.938 4.905 4.910 660,636 -0.01(-0.25%)
Aug 21, 2014 4.897 4.942 4.897 4.922 970,631 +0.02(+0.33%)
Aug 20, 2014 4.873 4.918 4.867 4.905 745,819 +0.03(+0.67%)
Aug 19, 2014 4.865 4.889 4.852 4.873 827,786 +0.02(+0.50%)
Aug 18, 2014 4.840 4.881 4.808 4.848 1,169,472 +0.02(+0.51%)
Aug 15, 2014 4.824 4.877 4.787 4.824 1,284,523 +0.04(+0.77%)
Aug 14, 2014 4.747 4.816 4.747 4.787 914,957 +0.03(+0.60%)
Aug 13, 2014 4.718 4.771 4.714 4.759 886,641 +0.04(+0.86%)
Aug 12, 2014 4.730 4.747 4.681 4.718 633,581 +0.00(+0.09%)
Aug 11, 2014 4.710 4.747 4.685 4.714 654,858 +0.02(+0.35%)
Aug 08, 2014 4.690 4.702 4.649 4.698 628,319 +0.03(+0.63%)
Aug 07, 2014 4.672 4.696 4.652 4.668 830,234 +0.01(+0.17%)
Aug 06, 2014 4.636 4.676 4.628 4.660 741,773 +0.01(+0.17%)
Aug 05, 2014 4.676 4.676 4.632 4.652 636,230 -0.02(-0.35%)
Aug 04, 2014 4.656 4.672 4.624 4.668 553,245 +0.01(+0.26%)
Aug 01, 2014 4.692 4.725 4.640 4.656 768,959 -0.04(-0.78%)
Jul 31, 2014 4.749 4.761 4.692 4.692 792,500 -0.09(-1.86%)
Jul 30, 2014 4.802 4.830 4.765 4.781 571,558 -0.02(-0.42%)
Jul 29, 2014 4.826 4.830 4.802 4.802 573,231 -0.02(-0.50%)
Jul 28, 2014 4.826 4.826 4.798 4.826 709,952 +0.00(+0.00%)
Jul 25, 2014 4.862 4.870 4.798 4.826 575,125 -0.02(-0.42%)
Jul 24, 2014 4.850 4.883 4.842 4.846 943,292 +0.00(+0.00%)
Jul 23, 2014 4.838 4.878 4.826 4.846 995,330 +0.01(+0.17%)
Jul 22, 2014 4.785 4.842 4.781 4.838 658,966 +0.07(+1.53%)
Jul 21, 2014 4.794 4.794 4.749 4.765 911,583 -0.03(-0.59%)
Jul 18, 2014 4.806 4.806 4.773 4.794 737,271 -0.01(-0.25%)
Jul 17, 2014 4.846 4.862 4.802 4.806 839,522 -0.04(-0.83%)
Jul 16, 2014 4.850 4.866 4.822 4.846 1,031,627 -0.00(-0.08%)
Jul 15, 2014 4.854 4.870 4.822 4.850 1,355,564 +0.00(+0.00%)
Jul 14, 2014 4.846 4.878 4.830 4.850 883,873 +0.01(+0.17%)
Jul 11, 2014 4.830 4.854 4.818 4.842 649,270 -0.00(-0.08%)
Jul 10, 2014 4.838 4.858 4.802 4.846 798,683 +0.01(+0.17%)
Jul 09, 2014 4.830 4.858 4.830 4.838 678,676 +0.01(+0.25%)
Jul 08, 2014 4.854 4.854 4.802 4.826 901,126 -0.00(-0.06%)
Jul 07, 2014 4.789 4.829 4.785 4.829 888,986 +0.02(+0.33%)
Jul 03, 2014 4.817 4.813 4.813 4.813 559,814 +0.00(+0.08%)
Jul 02, 2014 4.829 4.845 4.793 4.809 953,573 -0.02(-0.50%)
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.