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 (%)
Sep 30, 2016 5.429 5.466 5.418 5.461 696,302 +0.02(+0.39%)
Sep 29, 2016 5.461 5.488 5.413 5.440 481,035 -0.05(-0.85%)
Sep 28, 2016 5.440 5.493 5.413 5.487 420,608 +0.05(+0.86%)
Sep 27, 2016 5.376 5.444 5.376 5.440 682,376 +0.05(+0.84%)
Sep 26, 2016 5.445 5.466 5.385 5.395 814,236 -0.08(-1.50%)
Sep 23, 2016 5.519 5.519 5.477 5.477 398,230 -0.04(-0.77%)
Sep 22, 2016 5.493 5.530 5.482 5.519 465,267 +0.02(+0.39%)
Sep 21, 2016 5.434 5.508 5.408 5.498 469,881 +0.07(+1.37%)
Sep 20, 2016 5.450 5.472 5.418 5.424 368,007 -0.03(-0.49%)
Sep 19, 2016 5.456 5.503 5.450 5.450 489,534 -0.02(-0.39%)
Sep 16, 2016 5.477 5.477 5.424 5.472 535,366 -0.01(-0.10%)
Sep 15, 2016 5.424 5.498 5.403 5.477 973,118 +0.06(+1.03%)
Sep 14, 2016 5.376 5.434 5.376 5.421 451,991 +0.03(+0.54%)
Sep 13, 2016 5.466 5.472 5.370 5.392 816,284 -0.12(-2.22%)
Sep 12, 2016 5.440 5.514 5.407 5.514 694,235 +0.05(+0.87%)
Sep 09, 2016 5.557 5.557 5.445 5.466 654,990 -0.10(-1.72%)
Sep 08, 2016 5.615 5.615 5.546 5.562 581,239 -0.04(-0.73%)
Sep 07, 2016 5.550 5.614 5.540 5.603 443,598 +0.04(+0.76%)
Sep 06, 2016 5.561 5.577 5.535 5.561 561,360 -0.01(-0.19%)
Sep 02, 2016 5.593 5.571 5.571 5.571 329,159 -0.01(-0.19%)
Sep 01, 2016 5.556 5.582 5.524 5.582 411,796 +0.04(+0.81%)
Aug 31, 2016 5.550 5.561 5.524 5.537 344,391 -0.01(-0.14%)
Aug 30, 2016 5.561 5.577 5.524 5.545 569,753 -0.02(-0.28%)
Aug 29, 2016 5.582 5.608 5.540 5.561 521,475 -0.02(-0.38%)
Aug 26, 2016 5.561 5.600 5.550 5.582 517,588 +0.01(+0.19%)
Aug 25, 2016 5.545 5.571 5.538 5.571 348,123 +0.03(+0.48%)
Aug 24, 2016 5.561 5.566 5.524 5.545 392,523 -0.03(-0.47%)
Aug 23, 2016 5.593 5.609 5.545 5.571 453,686 +0.01(+0.09%)
Aug 22, 2016 5.587 5.604 5.561 5.566 411,792 -0.03(-0.47%)
Aug 19, 2016 5.577 5.629 5.545 5.593 360,870 +0.02(+0.28%)
Aug 18, 2016 5.535 5.619 5.519 5.577 633,983 +0.03(+0.47%)
Aug 17, 2016 5.540 5.571 5.482 5.550 642,511 +0.00(+0.00%)
Aug 16, 2016 5.545 5.566 5.513 5.550 665,575 -0.02(-0.28%)
Aug 15, 2016 5.571 5.619 5.513 5.566 955,913 +0.03(+0.57%)
Aug 12, 2016 5.556 5.571 5.503 5.535 794,427 -0.02(-0.28%)
Aug 11, 2016 5.540 5.571 5.535 5.550 440,990 +0.01(+0.19%)
Aug 10, 2016 5.492 5.550 5.482 5.540 648,631 +0.03(+0.57%)
Aug 09, 2016 5.477 5.513 5.477 5.508 484,160 +0.05(+0.97%)
Aug 08, 2016 5.524 5.530 5.455 5.455 660,618 -0.04(-0.74%)
Aug 05, 2016 5.491 5.517 5.455 5.496 600,213 +0.00(+0.00%)
Aug 04, 2016 5.444 5.502 5.418 5.496 616,172 +0.04(+0.67%)
Aug 03, 2016 5.439 5.460 5.418 5.460 430,998 +0.01(+0.19%)
Aug 02, 2016 5.481 5.491 5.418 5.449 549,894 -0.04(-0.76%)
Aug 01, 2016 5.481 5.496 5.449 5.491 504,227 +0.01(+0.19%)
Jul 29, 2016 5.460 5.481 5.439 5.481 463,144 +0.03(+0.58%)
Jul 28, 2016 5.444 5.460 5.413 5.449 372,135 -0.02(-0.29%)
Jul 27, 2016 5.507 5.517 5.428 5.465 642,468 -0.02(-0.29%)
Jul 26, 2016 5.491 5.502 5.465 5.481 625,545 -0.02(-0.38%)
Jul 25, 2016 5.481 5.517 5.465 5.502 660,663 +0.01(+0.19%)
Jul 22, 2016 5.465 5.496 5.465 5.491 508,262 +0.01(+0.10%)
Jul 21, 2016 5.439 5.491 5.434 5.486 790,810 +0.04(+0.67%)
Jul 20, 2016 5.428 5.475 5.402 5.449 903,573 +0.03(+0.58%)
Jul 19, 2016 5.371 5.434 5.371 5.418 539,453 +0.03(+0.58%)
Jul 18, 2016 5.397 5.444 5.366 5.387 958,294 -0.01(-0.10%)
Jul 15, 2016 5.397 5.423 5.350 5.392 1,010,229 +0.04(+0.78%)
Jul 14, 2016 5.355 5.376 5.319 5.350 1,011,039 +0.02(+0.39%)
Jul 13, 2016 5.339 5.371 5.319 5.329 854,309 -0.03(-0.49%)
Jul 12, 2016 5.319 5.376 5.308 5.355 617,340 +0.07(+1.29%)
Jul 11, 2016 5.298 5.324 5.266 5.287 431,895 +0.00(+0.00%)
Jul 08, 2016 5.282 5.292 5.245 5.287 621,287 +0.05(+1.02%)
Jul 07, 2016 5.223 5.244 5.213 5.234 819,440 +0.07(+1.41%)
Jul 05, 2016 5.182 5.182 5.135 5.161 613,210 -0.02(-0.40%)
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.