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 )

16.87 +0.21 (+1.26%)
Streaming Delayed Price Updated: 9:54 AM 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 (%)
Sep 30, 2020 9.878 10.07 9.864 9.997 391,597 +0.15(+1.51%)
Sep 29, 2020 9.848 9.893 9.789 9.848 244,860 +0.00(+0.00%)
Sep 28, 2020 9.804 9.900 9.789 9.848 263,388 +0.14(+1.45%)
Sep 25, 2020 9.522 9.752 9.514 9.707 295,269 +0.13(+1.32%)
Sep 24, 2020 9.529 9.668 9.470 9.581 421,662 -0.01(-0.15%)
Sep 23, 2020 9.856 10.09 9.596 9.596 378,277 -0.32(-3.22%)
Sep 22, 2020 9.819 9.915 9.752 9.915 348,091 +0.12(+1.21%)
Sep 21, 2020 9.811 9.816 9.670 9.796 577,799 -0.16(-1.64%)
Sep 18, 2020 10.17 10.17 9.871 9.960 580,709 -0.14(-1.40%)
Sep 17, 2020 10.10 10.12 9.978 10.10 343,030 -0.10(-0.95%)
Sep 16, 2020 10.20 10.25 10.12 10.20 299,393 +0.06(+0.59%)
Sep 15, 2020 10.05 10.18 10.05 10.14 348,577 +0.18(+1.79%)
Sep 14, 2020 9.960 10.05 9.893 9.960 226,953 +0.09(+0.90%)
Sep 11, 2020 9.997 10.03 9.804 9.871 357,877 -0.06(-0.58%)
Sep 10, 2020 10.64 10.64 9.884 9.928 417,270 -0.13(-1.32%)
Sep 09, 2020 9.943 10.11 9.775 10.06 278,166 +0.29(+2.94%)
Sep 08, 2020 9.965 9.965 9.773 9.773 524,873 -0.37(-3.64%)
Sep 04, 2020 10.28 10.35 9.847 10.14 652,514 -0.02(-0.22%)
Sep 03, 2020 10.61 10.61 10.03 10.16 812,425 -0.46(-4.31%)
Sep 02, 2020 10.61 10.65 10.53 10.62 458,422 +0.09(+0.84%)
Sep 01, 2020 10.50 10.56 10.37 10.53 272,586 +0.07(+0.70%)
Aug 31, 2020 10.45 10.53 10.41 10.46 394,489 -0.03(-0.28%)
Aug 28, 2020 10.44 10.50 10.40 10.49 244,167 +0.07(+0.64%)
Aug 27, 2020 10.41 10.44 10.36 10.42 318,491 +0.04(+0.36%)
Aug 26, 2020 10.36 10.45 10.34 10.39 389,030 +0.06(+0.57%)
Aug 25, 2020 10.41 10.41 10.31 10.33 364,354 -0.07(-0.64%)
Aug 24, 2020 10.31 10.40 10.31 10.39 340,645 +0.10(+0.93%)
Aug 21, 2020 10.25 10.32 10.25 10.30 283,212 +0.01(+0.07%)
Aug 20, 2020 10.27 10.29 10.20 10.29 463,965 +0.04(+0.43%)
Aug 19, 2020 10.29 10.38 10.20 10.25 315,127 -0.02(-0.22%)
Aug 18, 2020 10.19 10.27 10.15 10.27 245,085 +0.07(+0.65%)
Aug 17, 2020 10.22 10.22 10.14 10.20 334,939 +0.02(+0.22%)
Aug 14, 2020 10.19 10.21 10.13 10.18 223,560 -0.01(-0.14%)
Aug 13, 2020 10.32 10.33 10.17 10.19 275,457 -0.11(-1.06%)
Aug 12, 2020 10.19 10.30 10.13 10.30 252,047 +0.18(+1.81%)
Aug 11, 2020 10.21 10.26 10.08 10.12 378,011 -0.02(-0.22%)
Aug 10, 2020 10.13 10.16 10.05 10.14 318,626 +0.05(+0.51%)
Aug 07, 2020 10.06 10.12 9.980 10.09 344,726 -0.04(-0.36%)
Aug 06, 2020 9.973 10.13 9.945 10.13 323,096 +0.18(+1.84%)
Aug 05, 2020 9.892 9.958 9.856 9.943 402,847 +0.06(+0.59%)
Aug 04, 2020 9.804 9.885 9.797 9.885 253,900 +0.07(+0.75%)
Aug 03, 2020 9.775 9.826 9.744 9.812 288,459 +0.09(+0.90%)
Jul 31, 2020 9.731 9.731 9.584 9.724 321,935 +0.05(+0.53%)
Jul 30, 2020 9.680 9.716 9.584 9.672 270,335 -0.04(-0.38%)
Jul 29, 2020 9.687 9.731 9.665 9.709 298,562 +0.06(+0.61%)
Jul 28, 2020 9.665 9.724 9.650 9.650 250,831 -0.04(-0.45%)
Jul 27, 2020 9.694 9.738 9.643 9.694 215,153 +0.04(+0.46%)
Jul 24, 2020 9.621 9.672 9.555 9.650 252,062 -0.04(-0.45%)
Jul 23, 2020 9.812 9.812 9.599 9.694 390,999 -0.12(-1.19%)
Jul 22, 2020 9.768 9.819 9.731 9.812 468,145 +0.04(+0.37%)
Jul 21, 2020 9.768 9.819 9.746 9.775 387,152 +0.02(+0.23%)
Jul 20, 2020 9.672 9.768 9.584 9.753 770,230 +0.16(+1.68%)
Jul 17, 2020 9.548 9.614 9.526 9.592 355,097 +0.06(+0.61%)
Jul 16, 2020 9.460 9.562 9.431 9.533 347,627 +0.01(+0.15%)
Jul 15, 2020 9.504 9.562 9.453 9.518 350,418 +0.09(+0.93%)
Jul 14, 2020 9.203 9.444 9.196 9.431 370,834 +0.11(+1.18%)
Jul 13, 2020 9.504 9.570 9.284 9.321 510,947 -0.11(-1.17%)
Jul 10, 2020 9.335 9.431 9.262 9.431 240,871 +0.13(+1.44%)
Jul 09, 2020 9.384 9.421 9.217 9.297 380,742 -0.09(-0.93%)
Jul 08, 2020 9.333 9.384 9.260 9.384 297,869 +0.12(+1.26%)
Jul 07, 2020 9.326 9.377 9.260 9.268 501,088 -0.04(-0.39%)
Jul 06, 2020 9.231 9.319 9.173 9.304 367,528 +0.17(+1.91%)
Jul 02, 2020 9.086 9.239 9.086 9.130 334,042 +0.06(+0.64%)
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.