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 )

16.03 -0.07 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Apr 30, 2013 3.990 4.016 3.982 3.990 0 -0.01(-0.28%)
Apr 29, 2013 4.009 4.009 3.992 4.001 708,214 +0.00(+0.00%)
Apr 26, 2013 4.016 4.016 3.990 4.001 618,766 -0.02(-0.38%)
Apr 25, 2013 3.993 4.035 3.987 4.016 1,083,939 +0.02(+0.57%)
Apr 24, 2013 3.963 4.012 3.963 3.993 0 +0.03(+0.67%)
Apr 23, 2013 3.952 3.971 3.918 3.967 1,412,066 +0.04(+1.06%)
Apr 22, 2013 3.922 3.941 3.907 3.925 701,689 -0.00(-0.10%)
Apr 19, 2013 3.925 3.929 3.899 3.929 775,486 +0.02(+0.48%)
Apr 18, 2013 3.918 3.933 3.899 3.910 1,001,577 -0.02(-0.48%)
Apr 17, 2013 3.918 3.941 3.900 3.929 825,916 -0.03(-0.86%)
Apr 16, 2013 3.925 3.963 3.907 3.963 1,083,854 +0.07(+1.80%)
Apr 15, 2013 3.967 4.016 3.891 3.893 1,534,877 -0.06(-1.58%)
Apr 12, 2013 3.967 3.975 3.933 3.956 1,091,641 -0.02(-0.38%)
Apr 11, 2013 3.944 3.982 3.937 3.971 1,079,164 +0.03(+0.67%)
Apr 10, 2013 3.948 3.975 3.925 3.944 830,831 +0.02(+0.38%)
Apr 09, 2013 3.948 3.952 3.891 3.929 1,083,057 +0.02(+0.48%)
Apr 08, 2013 3.895 3.922 3.873 3.910 964,309 -0.03(-0.67%)
Apr 05, 2013 3.907 3.941 3.891 3.937 820,390 +0.00(+0.00%)
Apr 04, 2013 3.918 3.937 3.914 3.937 754,811 +0.01(+0.29%)
Apr 03, 2013 3.982 3.982 3.907 3.925 1,170,255 -0.04(-1.05%)
Apr 02, 2013 3.982 3.997 3.959 3.967 862,527 -0.02(-0.38%)
Apr 01, 2013 4.016 4.024 3.967 3.982 607,813 -0.03(-0.66%)
Mar 28, 2013 3.948 4.016 3.937 4.009 1,070,993 +0.07(+1.73%)
Mar 27, 2013 3.929 3.978 3.929 3.941 1,013,882 -0.03(-0.86%)
Mar 26, 2013 3.956 3.982 3.952 3.975 740,042 +0.00(+0.10%)
Mar 25, 2013 3.986 4.012 3.937 3.971 936,419 -0.02(-0.47%)
Mar 22, 2013 3.948 4.001 3.948 3.990 948,343 +0.04(+1.05%)
Mar 21, 2013 3.925 3.956 3.925 3.948 859,894 +0.02(+0.38%)
Mar 20, 2013 3.963 3.974 3.929 3.933 957,832 -0.00(-0.10%)
Mar 19, 2013 3.959 3.971 3.918 3.937 758,760 -0.02(-0.48%)
Mar 18, 2013 3.907 3.982 3.903 3.956 838,825 +0.02(+0.58%)
Mar 15, 2013 3.978 4.020 3.929 3.933 1,347,996 -0.03(-0.86%)
Mar 14, 2013 3.975 4.001 3.944 3.967 935,072 -0.01(-0.29%)
Mar 13, 2013 3.963 3.986 3.933 3.978 1,128,689 +0.02(+0.57%)
Mar 12, 2013 3.982 3.982 3.937 3.956 850,905 -0.02(-0.51%)
Mar 11, 2013 3.975 3.982 3.956 3.976 729,007 -0.02(-0.44%)
Mar 08, 2013 3.971 4.001 3.944 3.993 1,133,369 +0.02(+0.57%)
Mar 07, 2013 3.978 3.978 3.952 3.971 846,583 +0.03(+0.67%)
Mar 06, 2013 3.941 3.952 3.929 3.944 946,970 +0.03(+0.77%)
Mar 05, 2013 3.929 3.948 3.908 3.914 1,152,307 +0.02(+0.39%)
Mar 04, 2013 3.910 3.922 3.880 3.899 986,397 -0.02(-0.58%)
Mar 01, 2013 3.963 3.975 3.914 3.922 859,346 -0.05(-1.33%)
Feb 28, 2013 3.918 3.990 3.911 3.975 1,273,800 +0.06(+1.64%)
Feb 27, 2013 3.876 3.922 3.876 3.910 998,202 +0.00(+0.10%)
Feb 26, 2013 3.876 3.914 3.831 3.907 1,092,112 +0.03(+0.88%)
Feb 25, 2013 3.895 3.925 3.873 3.873 1,175,559 -0.03(-0.77%)
Feb 22, 2013 3.884 3.907 3.875 3.903 738,276 +0.02(+0.49%)
Feb 21, 2013 3.914 3.937 3.869 3.884 1,187,444 -0.03(-0.77%)
Feb 20, 2013 3.978 3.990 3.914 3.914 1,088,115 -0.06(-1.43%)
Feb 19, 2013 3.948 3.990 3.944 3.971 1,007,305 +0.02(+0.57%)
Feb 15, 2013 3.963 4.024 3.937 3.948 1,387,802 +0.01(+0.29%)
Feb 14, 2013 3.918 3.937 3.891 3.937 804,702 +0.02(+0.48%)
Feb 13, 2013 3.937 3.956 3.910 3.918 965,537 -0.02(-0.58%)
Feb 12, 2013 3.929 3.952 3.925 3.941 715,559 +0.00(+0.00%)
Feb 11, 2013 3.963 3.963 3.922 3.941 688,577 -0.02(-0.48%)
Feb 08, 2013 3.929 3.967 3.922 3.959 840,741 +0.01(+0.19%)
Feb 07, 2013 3.967 3.975 3.914 3.952 1,061,975 -0.03(-0.76%)
Feb 06, 2013 3.967 3.982 3.956 3.982 927,243 +0.03(+0.86%)
Feb 04, 2013 3.963 3.963 3.910 3.948 912,023 +0.02(+0.58%)
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.