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 (%)
Sep 30, 2016 5.428 5.465 5.417 5.459 696,501 +0.02(+0.39%)
Sep 29, 2016 5.459 5.486 5.412 5.438 481,172 -0.05(-0.85%)
Sep 28, 2016 5.438 5.491 5.412 5.485 420,728 +0.05(+0.86%)
Sep 27, 2016 5.374 5.443 5.374 5.438 682,571 +0.05(+0.84%)
Sep 26, 2016 5.443 5.465 5.383 5.393 814,468 -0.08(-1.50%)
Sep 23, 2016 5.518 5.518 5.475 5.475 398,343 -0.04(-0.77%)
Sep 22, 2016 5.491 5.528 5.481 5.518 465,400 +0.02(+0.39%)
Sep 21, 2016 5.433 5.506 5.406 5.497 470,015 +0.07(+1.37%)
Sep 20, 2016 5.449 5.470 5.417 5.422 368,112 -0.03(-0.49%)
Sep 19, 2016 5.454 5.502 5.449 5.449 489,674 -0.02(-0.39%)
Sep 16, 2016 5.475 5.475 5.422 5.470 535,519 -0.01(-0.10%)
Sep 15, 2016 5.422 5.497 5.402 5.475 973,396 +0.06(+1.03%)
Sep 14, 2016 5.374 5.433 5.374 5.420 452,120 +0.03(+0.54%)
Sep 13, 2016 5.465 5.470 5.369 5.390 816,517 -0.12(-2.22%)
Sep 12, 2016 5.438 5.513 5.406 5.513 694,434 +0.05(+0.87%)
Sep 09, 2016 5.555 5.555 5.443 5.465 655,177 -0.10(-1.72%)
Sep 08, 2016 5.613 5.613 5.544 5.560 581,405 -0.04(-0.73%)
Sep 07, 2016 5.549 5.612 5.538 5.601 443,725 +0.04(+0.76%)
Sep 06, 2016 5.559 5.575 5.533 5.559 561,520 -0.01(-0.19%)
Sep 02, 2016 5.591 5.570 5.570 5.570 329,253 -0.01(-0.19%)
Sep 01, 2016 5.554 5.580 5.522 5.580 411,913 +0.04(+0.81%)
Aug 31, 2016 5.549 5.559 5.522 5.536 344,490 -0.01(-0.14%)
Aug 30, 2016 5.559 5.575 5.522 5.544 569,915 -0.02(-0.28%)
Aug 29, 2016 5.580 5.607 5.538 5.559 521,624 -0.02(-0.38%)
Aug 26, 2016 5.559 5.599 5.549 5.580 517,736 +0.01(+0.19%)
Aug 25, 2016 5.544 5.570 5.537 5.570 348,222 +0.03(+0.48%)
Aug 24, 2016 5.559 5.565 5.522 5.544 392,635 -0.03(-0.47%)
Aug 23, 2016 5.591 5.607 5.544 5.570 453,815 +0.01(+0.09%)
Aug 22, 2016 5.586 5.602 5.559 5.565 411,910 -0.03(-0.47%)
Aug 19, 2016 5.575 5.628 5.544 5.591 360,973 +0.02(+0.28%)
Aug 18, 2016 5.533 5.617 5.517 5.575 634,164 +0.03(+0.47%)
Aug 17, 2016 5.538 5.570 5.480 5.549 642,695 +0.00(+0.00%)
Aug 16, 2016 5.544 5.565 5.512 5.549 665,765 -0.02(-0.28%)
Aug 15, 2016 5.570 5.617 5.512 5.565 956,185 +0.03(+0.57%)
Aug 12, 2016 5.554 5.570 5.501 5.533 794,654 -0.02(-0.28%)
Aug 11, 2016 5.538 5.570 5.533 5.549 441,116 +0.01(+0.19%)
Aug 10, 2016 5.491 5.549 5.480 5.538 648,817 +0.03(+0.57%)
Aug 09, 2016 5.475 5.512 5.475 5.507 484,298 +0.05(+0.97%)
Aug 08, 2016 5.522 5.529 5.454 5.454 660,806 -0.04(-0.74%)
Aug 05, 2016 5.490 5.516 5.453 5.495 600,384 +0.00(+0.00%)
Aug 04, 2016 5.442 5.500 5.416 5.495 616,348 +0.04(+0.67%)
Aug 03, 2016 5.437 5.458 5.416 5.458 431,121 +0.01(+0.19%)
Aug 02, 2016 5.479 5.490 5.416 5.448 550,051 -0.04(-0.76%)
Aug 01, 2016 5.479 5.494 5.448 5.490 504,371 +0.01(+0.19%)
Jul 29, 2016 5.458 5.479 5.437 5.479 463,276 +0.03(+0.58%)
Jul 28, 2016 5.442 5.458 5.411 5.448 372,241 -0.02(-0.29%)
Jul 27, 2016 5.505 5.516 5.427 5.463 642,651 -0.02(-0.29%)
Jul 26, 2016 5.490 5.500 5.463 5.479 625,724 -0.02(-0.38%)
Jul 25, 2016 5.479 5.516 5.463 5.500 660,851 +0.01(+0.19%)
Jul 22, 2016 5.463 5.495 5.463 5.490 508,407 +0.01(+0.10%)
Jul 21, 2016 5.437 5.490 5.432 5.484 791,035 +0.04(+0.67%)
Jul 20, 2016 5.427 5.474 5.401 5.448 903,831 +0.03(+0.58%)
Jul 19, 2016 5.369 5.432 5.369 5.416 539,607 +0.03(+0.58%)
Jul 18, 2016 5.395 5.442 5.364 5.385 958,567 -0.01(-0.10%)
Jul 15, 2016 5.395 5.422 5.348 5.390 1,010,517 +0.04(+0.78%)
Jul 14, 2016 5.354 5.375 5.317 5.348 1,011,328 +0.02(+0.39%)
Jul 13, 2016 5.338 5.369 5.317 5.327 854,553 -0.03(-0.49%)
Jul 12, 2016 5.317 5.375 5.307 5.354 617,516 +0.07(+1.29%)
Jul 11, 2016 5.296 5.322 5.265 5.286 432,018 +0.00(+0.00%)
Jul 08, 2016 5.280 5.291 5.244 5.286 621,464 +0.05(+1.02%)
Jul 07, 2016 5.222 5.242 5.211 5.232 819,674 +0.07(+1.41%)
Jul 05, 2016 5.180 5.180 5.134 5.159 613,385 -0.02(-0.40%)
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.