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 )

16.02 -0.17 (-1.08%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 31, 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, 2020 9.701 9.736 9.526 9.554 300,946 -0.15(-1.59%)
Jan 30, 2020 9.666 9.708 9.638 9.708 333,833 +0.01(+0.07%)
Jan 29, 2020 9.673 9.743 9.659 9.701 439,440 +0.06(+0.65%)
Jan 28, 2020 9.582 9.659 9.540 9.638 461,827 +0.12(+1.25%)
Jan 27, 2020 9.659 9.659 9.477 9.519 609,186 -0.18(-1.88%)
Jan 24, 2020 9.799 9.848 9.673 9.701 476,831 -0.07(-0.75%)
Jan 23, 2020 9.785 9.806 9.754 9.775 379,727 -0.01(-0.11%)
Jan 22, 2020 9.820 9.862 9.778 9.785 292,063 -0.01(-0.07%)
Jan 21, 2020 9.757 9.848 9.736 9.792 500,617 +0.01(+0.07%)
Jan 17, 2020 9.806 9.855 9.757 9.785 673,845 +0.02(+0.22%)
Jan 16, 2020 9.666 9.771 9.666 9.764 529,170 +0.08(+0.80%)
Jan 15, 2020 9.666 9.729 9.645 9.687 468,649 +0.06(+0.66%)
Jan 14, 2020 9.582 9.659 9.554 9.624 419,944 +0.01(+0.07%)
Jan 13, 2020 9.582 9.617 9.512 9.617 478,531 +0.07(+0.73%)
Jan 10, 2020 9.603 9.659 9.540 9.547 390,744 -0.04(-0.37%)
Jan 09, 2020 9.533 9.610 9.533 9.582 416,380 +0.07(+0.74%)
Jan 08, 2020 9.491 9.582 9.491 9.512 406,640 +0.04(+0.44%)
Jan 07, 2020 9.463 9.522 9.442 9.470 311,412 +0.00(+0.00%)
Jan 06, 2020 9.484 9.484 9.442 9.470 415,994 -0.01(-0.15%)
Jan 03, 2020 9.449 9.575 9.428 9.484 421,439 -0.10(-1.02%)
Jan 02, 2020 9.554 9.589 9.498 9.582 328,496 +0.06(+0.59%)
Dec 31, 2019 9.435 9.526 9.428 9.526 314,223 +0.07(+0.74%)
Dec 30, 2019 9.547 9.547 9.453 9.456 330,301 -0.09(-0.94%)
Dec 27, 2019 9.566 9.608 9.525 9.545 375,300 -0.01(-0.15%)
Dec 26, 2019 9.594 9.594 9.539 9.559 242,942 -0.03(-0.36%)
Dec 24, 2019 9.608 9.636 9.587 9.594 169,194 +0.03(+0.29%)
Dec 23, 2019 9.511 9.580 9.511 9.566 354,574 +0.05(+0.51%)
Dec 20, 2019 9.455 9.532 9.434 9.518 632,969 +0.08(+0.89%)
Dec 19, 2019 9.385 9.441 9.337 9.434 371,581 +0.05(+0.52%)
Dec 18, 2019 9.357 9.399 9.344 9.385 264,349 +0.03(+0.30%)
Dec 17, 2019 9.344 9.364 9.316 9.357 300,402 +0.03(+0.30%)
Dec 16, 2019 9.288 9.351 9.288 9.330 447,589 +0.05(+0.53%)
Dec 13, 2019 9.274 9.302 9.253 9.281 291,565 +0.02(+0.26%)
Dec 12, 2019 9.204 9.288 9.187 9.257 436,843 +0.05(+0.51%)
Dec 11, 2019 9.182 9.237 9.154 9.210 371,092 +0.03(+0.30%)
Dec 10, 2019 9.210 9.237 9.161 9.182 351,544 -0.03(-0.38%)
Dec 09, 2019 9.251 9.265 9.196 9.216 272,790 -0.05(-0.52%)
Dec 06, 2019 9.189 9.272 9.175 9.265 258,119 +0.10(+1.13%)
Dec 05, 2019 9.140 9.182 9.099 9.161 330,470 +0.04(+0.46%)
Dec 04, 2019 9.127 9.203 9.113 9.120 296,651 +0.02(+0.23%)
Dec 03, 2019 9.127 9.133 9.037 9.099 374,229 -0.08(-0.90%)
Dec 02, 2019 9.189 9.216 9.133 9.182 320,636 -0.01(-0.15%)
Nov 29, 2019 9.182 9.237 9.165 9.196 88,737 -0.01(-0.15%)
Nov 27, 2019 9.203 9.237 9.182 9.210 193,806 +0.00(+0.00%)
Nov 26, 2019 9.175 9.223 9.121 9.210 236,475 +0.03(+0.38%)
Nov 25, 2019 9.175 9.203 9.127 9.175 326,819 -0.01(-0.15%)
Nov 22, 2019 9.161 9.203 9.106 9.189 313,328 +0.05(+0.53%)
Nov 21, 2019 9.175 9.222 9.106 9.140 284,799 -0.03(-0.30%)
Nov 20, 2019 9.182 9.216 9.133 9.168 693,864 -0.01(-0.15%)
Nov 19, 2019 9.189 9.203 9.147 9.182 295,602 +0.00(+0.00%)
Nov 18, 2019 9.127 9.182 9.106 9.182 408,722 +0.06(+0.68%)
Nov 15, 2019 9.092 9.141 9.085 9.120 317,230 +0.01(+0.15%)
Nov 14, 2019 9.064 9.120 9.043 9.106 328,582 +0.06(+0.61%)
Nov 13, 2019 9.002 9.071 9.002 9.050 411,108 -0.02(-0.27%)
Nov 12, 2019 9.140 9.161 9.030 9.075 479,968 -0.07(-0.79%)
Nov 11, 2019 9.133 9.168 9.099 9.147 297,421 -0.02(-0.23%)
Nov 08, 2019 9.064 9.168 9.064 9.168 209,704 +0.10(+1.09%)
Nov 07, 2019 9.076 9.111 9.015 9.069 320,934 +0.01(+0.15%)
Nov 06, 2019 9.049 9.063 8.939 9.056 221,808 +0.01(+0.08%)
Nov 05, 2019 9.035 9.069 9.014 9.049 282,926 +0.03(+0.30%)
Nov 04, 2019 9.008 9.069 8.980 9.021 301,633 +0.05(+0.54%)
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.