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 UNCHANGED
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 (%)
Feb 29, 2016 4.408 4.444 4.378 4.378 373,880 -0.03(-0.68%)
Feb 26, 2016 4.419 4.439 4.388 4.408 572,363 +0.01(+0.11%)
Feb 25, 2016 4.363 4.408 4.338 4.403 621,390 +0.06(+1.27%)
Feb 24, 2016 4.248 4.348 4.234 4.348 493,647 +0.04(+0.93%)
Feb 23, 2016 4.383 4.398 4.293 4.308 656,359 -0.08(-1.71%)
Feb 22, 2016 4.358 4.398 4.353 4.383 527,198 +0.08(+1.86%)
Feb 19, 2016 4.303 4.338 4.268 4.303 517,942 -0.04(-0.81%)
Feb 18, 2016 4.343 4.358 4.318 4.338 590,278 +0.01(+0.23%)
Feb 17, 2016 4.263 4.353 4.250 4.328 1,115,461 +0.09(+2.01%)
Feb 16, 2016 4.238 4.268 4.188 4.243 1,318,429 +0.08(+1.93%)
Feb 12, 2016 4.078 4.163 4.163 4.163 868,922 +0.11(+2.59%)
Feb 11, 2016 4.018 4.081 3.998 4.058 894,655 -0.05(-1.22%)
Feb 10, 2016 4.148 4.218 4.108 4.108 631,361 -0.02(-0.49%)
Feb 09, 2016 4.123 4.193 4.098 4.128 778,908 -0.07(-1.55%)
Feb 08, 2016 4.228 4.229 4.123 4.193 722,160 -0.09(-2.19%)
Feb 05, 2016 4.322 4.332 4.232 4.287 738,401 -0.06(-1.48%)
Feb 04, 2016 4.361 4.411 4.322 4.352 664,924 -0.01(-0.23%)
Feb 03, 2016 4.391 4.391 4.272 4.361 560,944 +0.00(+0.11%)
Feb 02, 2016 4.421 4.431 4.332 4.356 867,839 -0.10(-2.34%)
Feb 01, 2016 4.356 4.471 4.342 4.461 671,046 +0.05(+1.12%)
Jan 29, 2016 4.317 4.411 4.317 4.411 799,461 +0.12(+2.89%)
Jan 28, 2016 4.302 4.327 4.252 4.287 772,499 +0.03(+0.82%)
Jan 27, 2016 4.262 4.332 4.237 4.252 552,267 -0.05(-1.15%)
Jan 26, 2016 4.203 4.302 4.203 4.302 719,678 +0.12(+2.97%)
Jan 25, 2016 4.247 4.262 4.178 4.178 640,638 -0.07(-1.64%)
Jan 22, 2016 4.168 4.251 4.168 4.247 1,062,663 +0.13(+3.13%)
Jan 21, 2016 4.103 4.203 4.079 4.118 1,281,924 +0.01(+0.24%)
Jan 20, 2016 4.158 4.168 3.930 4.108 1,599,227 -0.10(-2.47%)
Jan 19, 2016 4.352 4.352 4.178 4.213 1,303,061 -0.07(-1.62%)
Jan 15, 2016 4.332 4.282 4.282 4.282 1,096,574 -0.12(-2.82%)
Jan 14, 2016 4.371 4.435 4.287 4.406 954,588 +0.05(+1.14%)
Jan 13, 2016 4.500 4.520 4.342 4.356 848,308 -0.14(-3.20%)
Jan 12, 2016 4.466 4.520 4.431 4.500 826,649 +0.06(+1.34%)
Jan 11, 2016 4.525 4.555 4.406 4.441 1,231,493 -0.08(-1.86%)
Jan 08, 2016 4.639 4.646 4.500 4.525 901,317 -0.06(-1.41%)
Jan 07, 2016 4.639 4.674 4.575 4.590 1,251,973 -0.12(-2.63%)
Jan 06, 2016 4.768 4.773 4.674 4.714 1,822,664 -0.06(-1.25%)
Jan 05, 2016 4.843 4.843 4.763 4.773 1,422,092 -0.06(-1.33%)
Jan 04, 2016 4.858 4.892 4.763 4.838 778,763 -0.07(-1.52%)
Dec 31, 2015 4.912 4.912 4.912 4.912 741,059 -0.03(-0.60%)
Dec 30, 2015 4.927 4.952 4.897 4.942 1,028,001 -0.00(-0.10%)
Dec 29, 2015 4.962 4.982 4.927 4.947 801,344 +0.02(+0.33%)
Dec 28, 2015 4.965 4.965 4.887 4.931 982,960 -0.03(-0.69%)
Dec 24, 2015 4.877 4.965 4.965 4.965 563,711 +0.07(+1.41%)
Dec 23, 2015 4.847 4.936 4.847 4.896 1,023,595 +0.06(+1.32%)
Dec 22, 2015 4.783 4.857 4.744 4.832 1,215,535 +0.05(+1.03%)
Dec 21, 2015 4.773 4.818 4.754 4.783 1,175,061 +0.01(+0.26%)
Dec 18, 2015 4.803 4.813 4.754 4.771 1,024,373 -0.03(-0.67%)
Dec 17, 2015 4.837 4.843 4.788 4.803 1,027,128 -0.01(-0.20%)
Dec 16, 2015 4.714 4.827 4.714 4.813 1,226,421 +0.09(+1.98%)
Dec 15, 2015 4.675 4.763 4.645 4.719 1,361,153 +0.09(+1.91%)
Dec 14, 2015 4.655 4.685 4.576 4.631 1,191,487 -0.04(-0.95%)
Dec 11, 2015 4.763 4.783 4.660 4.675 916,073 -0.13(-2.76%)
Dec 10, 2015 4.803 4.827 4.793 4.808 527,580 +0.02(+0.51%)
Dec 09, 2015 4.813 4.882 4.773 4.783 635,510 -0.07(-1.42%)
Dec 08, 2015 4.847 4.857 4.808 4.852 656,304 -0.01(-0.18%)
Dec 07, 2015 4.909 4.919 4.851 4.861 943,829 -0.04(-0.90%)
Dec 04, 2015 4.846 4.914 4.840 4.905 699,030 +0.05(+1.00%)
Dec 03, 2015 4.885 4.885 4.817 4.856 760,413 -0.01(-0.30%)
Dec 02, 2015 4.909 4.919 4.866 4.870 688,586 -0.04(-0.80%)
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.