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 )

16.26 -0.01 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2013 3.903 3.903 3.869 3.903 1,044,777 +0.01(+0.29%)
Jan 30, 2013 3.937 3.937 3.873 3.892 910,071 -0.05(-1.14%)
Jan 29, 2013 3.899 3.937 3.899 3.937 1,132,810 +0.03(+0.87%)
Jan 28, 2013 3.926 3.926 3.877 3.903 1,045,707 -0.01(-0.19%)
Jan 25, 2013 3.899 3.937 3.866 3.911 1,357,513 +0.01(+0.19%)
Jan 24, 2013 3.918 3.959 3.892 3.903 1,170,739 -0.03(-0.76%)
Jan 23, 2013 3.944 3.952 3.888 3.933 1,167,190 +0.01(+0.28%)
Jan 22, 2013 3.914 3.952 3.873 3.922 976,857 +0.02(+0.39%)
Jan 18, 2013 3.907 3.952 3.854 3.907 1,630,094 -0.02(-0.48%)
Jan 17, 2013 3.884 3.929 3.862 3.926 1,107,058 +0.05(+1.26%)
Jan 16, 2013 3.824 3.877 3.821 3.877 1,033,997 +0.05(+1.18%)
Jan 15, 2013 3.832 3.858 3.832 3.832 1,129,509 -0.02(-0.39%)
Jan 14, 2013 3.839 3.881 3.836 3.847 1,052,315 -0.02(-0.39%)
Jan 11, 2013 3.899 3.899 3.836 3.862 1,092,384 -0.03(-0.68%)
Jan 10, 2013 3.847 3.896 3.847 3.888 1,014,551 +0.03(+0.68%)
Jan 09, 2013 3.862 3.866 3.843 3.862 891,984 +0.01(+0.19%)
Jan 08, 2013 3.824 3.858 3.813 3.854 956,841 +0.04(+1.08%)
Jan 07, 2013 3.809 3.839 3.791 3.813 798,183 +0.00(+0.10%)
Jan 04, 2013 3.884 3.892 3.794 3.809 1,495,401 +0.02(+0.49%)
Jan 03, 2013 3.768 3.809 3.727 3.791 1,068,702 +0.05(+1.20%)
Jan 02, 2013 3.761 3.761 3.727 3.746 1,144,830 +0.06(+1.73%)
Dec 31, 2012 3.629 3.700 3.629 3.682 1,350,713 +0.02(+0.62%)
Dec 28, 2012 3.652 3.682 3.640 3.659 1,173,974 -0.04(-1.02%)
Dec 27, 2012 3.716 3.719 3.659 3.697 1,131,728 -0.05(-1.20%)
Dec 26, 2012 3.768 3.772 3.719 3.742 880,082 -0.00(-0.10%)
Dec 24, 2012 3.742 3.761 3.708 3.746 339,955 +0.00(+0.10%)
Dec 21, 2012 3.712 3.746 3.710 3.742 1,136,740 +0.00(+0.00%)
Dec 20, 2012 3.746 3.772 3.731 3.742 1,169,849 -0.00(-0.10%)
Dec 19, 2012 3.753 3.798 3.738 3.746 1,118,251 -0.01(-0.20%)
Dec 18, 2012 3.761 3.764 3.730 3.753 1,121,427 +0.02(+0.40%)
Dec 17, 2012 3.727 3.761 3.708 3.738 1,267,277 +0.00(+0.03%)
Dec 14, 2012 3.723 3.753 3.693 3.737 1,304,300 +0.05(+1.39%)
Dec 13, 2012 3.764 3.764 3.674 3.685 1,256,422 -0.06(-1.60%)
Dec 12, 2012 3.776 3.779 3.738 3.746 818,945 +0.00(+0.00%)
Dec 11, 2012 3.723 3.787 3.697 3.746 1,260,488 +0.05(+1.22%)
Dec 10, 2012 3.734 3.768 3.700 3.700 915,275 -0.03(-0.71%)
Dec 07, 2012 3.783 3.783 3.712 3.727 877,575 -0.08(-1.97%)
Dec 06, 2012 3.753 3.802 3.734 3.802 1,807,187 +0.06(+1.50%)
Dec 05, 2012 3.700 3.768 3.685 3.746 1,433,360 +0.06(+1.63%)
Dec 04, 2012 3.742 3.791 3.670 3.685 3,301,997 -0.03(-0.81%)
Nov 30, 2012 3.708 3.753 3.700 3.716 924,193 -0.02(-0.60%)
Nov 29, 2012 3.753 3.761 3.697 3.738 1,140,859 +0.00(+0.10%)
Nov 28, 2012 3.667 3.738 3.663 3.734 941,573 +0.03(+0.91%)
Nov 27, 2012 3.723 3.738 3.685 3.700 1,191,237 -0.03(-0.80%)
Nov 26, 2012 3.723 3.738 3.682 3.731 1,023,198 -0.01(-0.30%)
Nov 23, 2012 3.712 3.742 3.697 3.742 376,598 +0.06(+1.63%)
Nov 21, 2012 3.663 3.687 3.633 3.682 731,323 +0.04(+1.03%)
Nov 20, 2012 3.614 3.655 3.592 3.644 1,067,740 +0.01(+0.21%)
Nov 19, 2012 3.610 3.674 3.539 3.637 1,594,486 +0.09(+2.54%)
Nov 16, 2012 3.438 3.554 3.412 3.547 1,959,653 +0.15(+4.54%)
Nov 15, 2012 3.449 3.475 3.348 3.393 2,611,569 -0.08(-2.38%)
Nov 14, 2012 3.569 3.588 3.460 3.475 3,418,590 -0.10(-2.83%)
Nov 13, 2012 3.603 3.689 3.569 3.577 1,347,806 -0.04(-1.14%)
Nov 12, 2012 3.637 3.637 3.599 3.618 862,659 +0.00(+0.00%)
Nov 09, 2012 3.633 3.637 3.573 3.618 1,566,999 -0.03(-0.72%)
Nov 08, 2012 3.742 3.761 3.640 3.644 1,570,159 -0.11(-2.80%)
Nov 07, 2012 3.791 3.791 3.716 3.749 1,100,170 -0.04(-1.09%)
Nov 06, 2012 3.799 3.813 3.779 3.791 1,037,527 +0.01(+0.30%)
Nov 05, 2012 3.817 3.832 3.772 3.779 945,868 -0.03(-0.69%)
Nov 02, 2012 3.884 3.888 3.806 3.806 719,436 -0.05(-1.27%)
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.