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 )

16.23 +0.04 (+0.25%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 31, 2015 4.808 4.833 4.803 4.818 618,909 -0.01(-0.22%)
Mar 30, 2015 4.808 4.855 4.795 4.829 424,715 +0.04(+0.89%)
Mar 27, 2015 4.761 4.799 4.761 4.786 445,436 -0.00(-0.09%)
Mar 26, 2015 4.791 4.812 4.756 4.791 433,741 -0.00(-0.09%)
Mar 25, 2015 4.851 4.863 4.795 4.795 662,933 -0.06(-1.15%)
Mar 24, 2015 4.868 4.885 4.842 4.851 653,360 -0.01(-0.26%)
Mar 23, 2015 4.876 4.919 4.851 4.863 795,739 -0.03(-0.53%)
Mar 20, 2015 4.872 4.928 4.869 4.889 490,536 +0.03(+0.53%)
Mar 19, 2015 4.885 4.923 4.856 4.863 1,110,605 -0.02(-0.44%)
Mar 18, 2015 4.812 4.911 4.799 4.885 1,093,448 +0.05(+1.06%)
Mar 17, 2015 4.825 4.851 4.819 4.833 886,696 -0.01(-0.26%)
Mar 16, 2015 4.880 4.889 4.829 4.846 1,030,544 +0.05(+0.98%)
Mar 13, 2015 4.816 4.829 4.756 4.799 457,631 -0.01(-0.27%)
Mar 12, 2015 4.778 4.833 4.761 4.812 613,850 +0.01(+0.27%)
Mar 11, 2015 4.825 4.863 4.786 4.799 650,810 -0.03(-0.62%)
Mar 10, 2015 4.880 4.889 4.816 4.829 863,130 -0.06(-1.31%)
Mar 09, 2015 4.859 4.906 4.846 4.893 774,595 +0.05(+1.08%)
Mar 06, 2015 4.862 4.905 4.831 4.841 804,959 -0.06(-1.30%)
Mar 05, 2015 4.879 4.905 4.875 4.905 510,738 +0.03(+0.61%)
Mar 04, 2015 4.888 4.893 4.849 4.875 629,410 -0.01(-0.17%)
Mar 03, 2015 4.909 4.922 4.888 4.883 629,015 -0.03(-0.61%)
Mar 02, 2015 4.900 4.922 4.900 4.913 736,212 +0.02(+0.43%)
Feb 27, 2015 4.879 4.906 4.879 4.892 576,817 +0.00(+0.09%)
Feb 26, 2015 4.909 4.917 4.877 4.888 724,116 -0.01(-0.17%)
Feb 25, 2015 4.862 4.917 4.845 4.896 1,597,038 +0.03(+0.52%)
Feb 24, 2015 4.832 4.874 4.832 4.871 676,753 +0.03(+0.61%)
Feb 23, 2015 4.832 4.851 4.820 4.841 598,922 +0.01(+0.18%)
Feb 20, 2015 4.794 4.849 4.786 4.832 872,305 +0.03(+0.53%)
Feb 19, 2015 4.841 4.866 4.794 4.807 1,129,646 -0.03(-0.70%)
Feb 18, 2015 4.871 4.879 4.798 4.841 863,752 -0.02(-0.44%)
Feb 17, 2015 4.871 4.896 4.849 4.862 929,548 -0.00(-0.09%)
Feb 13, 2015 4.879 4.866 4.866 4.866 1,139,027 +0.01(+0.26%)
Feb 12, 2015 4.824 4.862 4.824 4.854 813,554 +0.04(+0.88%)
Feb 11, 2015 4.828 4.849 4.807 4.811 747,770 -0.02(-0.35%)
Feb 10, 2015 4.781 4.840 4.773 4.828 474,798 +0.07(+1.43%)
Feb 09, 2015 4.743 4.790 4.743 4.760 654,026 +0.00(+0.09%)
Feb 06, 2015 4.803 4.837 4.741 4.756 607,573 -0.03(-0.69%)
Feb 05, 2015 4.751 4.810 4.751 4.789 810,225 +0.04(+0.80%)
Feb 04, 2015 4.751 4.801 4.747 4.751 563,357 -0.04(-0.88%)
Feb 03, 2015 4.688 4.793 4.688 4.793 450,564 +0.11(+2.43%)
Feb 02, 2015 4.709 4.713 4.645 4.679 701,880 +0.00(+0.09%)
Jan 30, 2015 4.688 4.725 4.675 4.675 419,074 -0.05(-1.16%)
Jan 29, 2015 4.683 4.739 4.666 4.730 638,978 +0.02(+0.45%)
Jan 28, 2015 4.747 4.767 4.700 4.709 459,188 -0.03(-0.62%)
Jan 27, 2015 4.700 4.768 4.683 4.738 665,039 -0.01(-0.27%)
Jan 26, 2015 4.785 4.797 4.751 4.751 677,212 -0.05(-0.97%)
Jan 23, 2015 4.789 4.835 4.759 4.797 531,955 -0.02(-0.44%)
Jan 22, 2015 4.755 4.823 4.717 4.818 803,555 +0.08(+1.78%)
Jan 21, 2015 4.738 4.759 4.712 4.734 782,170 -0.02(-0.36%)
Jan 20, 2015 4.726 4.763 4.696 4.751 528,673 +0.03(+0.54%)
Jan 16, 2015 4.612 4.726 4.606 4.726 761,650 +0.10(+2.10%)
Jan 15, 2015 4.704 4.704 4.603 4.628 1,280,421 -0.04(-0.90%)
Jan 14, 2015 4.645 4.700 4.641 4.671 1,154,689 -0.05(-1.16%)
Jan 13, 2015 4.755 4.823 4.688 4.726 1,244,736 -0.02(-0.36%)
Jan 12, 2015 4.738 4.768 4.696 4.742 624,826 -0.02(-0.44%)
Jan 09, 2015 4.785 4.797 4.726 4.763 939,663 -0.04(-0.80%)
Jan 08, 2015 4.730 4.827 4.717 4.802 654,770 +0.08(+1.80%)
Jan 07, 2015 4.692 4.763 4.683 4.717 860,151 +0.03(+0.72%)
Jan 06, 2015 4.721 4.750 4.645 4.683 1,030,462 -0.01(-0.27%)
Jan 05, 2015 4.793 4.793 4.671 4.696 630,874 -0.12(-2.45%)
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.