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 (%)
Oct 31, 2018 7.303 7.519 7.303 7.449 631,437 +0.18(+2.53%)
Oct 30, 2018 7.208 7.297 7.183 7.265 553,092 +0.03(+0.44%)
Oct 29, 2018 7.430 7.506 7.164 7.234 609,690 -0.16(-2.14%)
Oct 26, 2018 7.494 7.506 7.329 7.392 564,222 -0.19(-2.51%)
Oct 25, 2018 7.506 7.652 7.494 7.582 691,127 +0.08(+1.01%)
Oct 24, 2018 7.747 7.747 7.498 7.506 691,831 -0.27(-3.50%)
Oct 23, 2018 7.747 7.785 7.620 7.779 470,095 -0.02(-0.24%)
Oct 22, 2018 7.880 7.880 7.791 7.798 495,250 -0.06(-0.73%)
Oct 19, 2018 7.887 7.975 7.849 7.855 644,352 +0.01(+0.16%)
Oct 18, 2018 7.906 7.950 7.798 7.842 394,741 -0.10(-1.20%)
Oct 17, 2018 7.880 7.963 7.830 7.937 827,683 +0.05(+0.64%)
Oct 16, 2018 7.709 7.905 7.703 7.887 582,912 +0.22(+2.89%)
Oct 15, 2018 7.703 7.747 7.646 7.665 519,062 -0.03(-0.41%)
Oct 12, 2018 7.677 7.798 7.614 7.696 713,125 +0.09(+1.17%)
Oct 11, 2018 7.690 7.741 7.455 7.608 1,837,941 -0.15(-1.94%)
Oct 10, 2018 8.086 8.086 7.752 7.758 956,026 -0.33(-4.05%)
Oct 09, 2018 7.884 8.092 7.859 8.086 588,932 +0.18(+2.23%)
Oct 08, 2018 8.186 8.186 7.815 7.909 2,094,371 -0.32(-3.90%)
Oct 05, 2018 8.243 8.281 8.117 8.230 514,352 -0.06(-0.68%)
Oct 04, 2018 8.419 8.482 8.218 8.287 668,964 -0.15(-1.83%)
Oct 03, 2018 8.457 8.533 8.426 8.441 568,722 -0.02(-0.19%)
Oct 02, 2018 8.514 8.520 8.451 8.457 450,572 -0.04(-0.52%)
Oct 01, 2018 8.476 8.558 8.407 8.501 288,480 +0.04(+0.45%)
Sep 28, 2018 8.482 8.501 8.438 8.463 319,981 -0.06(-0.67%)
Sep 27, 2018 8.470 8.520 8.463 8.520 408,755 +0.06(+0.67%)
Sep 26, 2018 8.520 8.571 8.445 8.463 551,092 -0.08(-0.88%)
Sep 25, 2018 8.552 8.577 8.526 8.539 336,129 -0.01(-0.15%)
Sep 24, 2018 8.470 8.558 8.457 8.552 672,123 +0.07(+0.82%)
Sep 21, 2018 8.470 8.501 8.457 8.482 459,090 +0.01(+0.15%)
Sep 20, 2018 8.457 8.470 8.413 8.470 650,305 +0.07(+0.82%)
Sep 19, 2018 8.375 8.413 8.332 8.401 343,517 +0.03(+0.30%)
Sep 18, 2018 8.375 8.394 8.331 8.375 469,942 +0.04(+0.45%)
Sep 17, 2018 8.356 8.391 8.325 8.338 304,955 -0.03(-0.30%)
Sep 14, 2018 8.438 8.438 8.363 8.363 310,453 -0.05(-0.58%)
Sep 13, 2018 8.368 8.449 8.361 8.412 399,254 +0.09(+1.13%)
Sep 12, 2018 8.318 8.368 8.299 8.318 363,623 +0.02(+0.23%)
Sep 11, 2018 8.355 8.399 8.268 8.299 813,162 -0.06(-0.69%)
Sep 10, 2018 8.318 8.387 8.312 8.356 334,923 +0.08(+0.92%)
Sep 07, 2018 8.299 8.324 8.274 8.280 326,591 -0.04(-0.45%)
Sep 06, 2018 8.405 8.418 8.299 8.318 491,067 -0.07(-0.82%)
Sep 05, 2018 8.393 8.397 8.336 8.387 348,966 -0.01(-0.07%)
Sep 04, 2018 8.368 8.399 8.343 8.393 378,516 +0.03(+0.37%)
Aug 31, 2018 8.361 8.361 8.361 0 -0.10(-1.18%)
Aug 30, 2018 8.480 8.487 8.437 8.462 327,655 +0.03(+0.30%)
Aug 29, 2018 8.412 8.462 8.399 8.437 423,835 +0.03(+0.37%)
Aug 28, 2018 8.449 8.449 8.393 8.405 400,604 -0.03(-0.37%)
Aug 27, 2018 8.399 8.443 8.390 8.437 415,513 +0.07(+0.82%)
Aug 24, 2018 8.343 8.393 8.340 8.368 448,024 +0.06(+0.75%)
Aug 23, 2018 8.318 8.337 8.268 8.305 358,609 +0.00(+0.00%)
Aug 22, 2018 8.305 8.355 8.293 8.305 549,962 +0.01(+0.08%)
Aug 21, 2018 8.305 8.336 8.293 8.299 441,708 -0.01(-0.08%)
Aug 20, 2018 8.299 8.353 8.230 8.305 665,675 +0.03(+0.30%)
Aug 17, 2018 8.161 8.280 8.149 8.280 333,461 +0.13(+1.53%)
Aug 16, 2018 8.218 8.218 8.149 8.155 517,236 -0.01(-0.08%)
Aug 15, 2018 8.230 8.243 8.143 8.161 417,027 -0.11(-1.36%)
Aug 14, 2018 8.199 8.278 8.186 8.274 393,924 +0.09(+1.15%)
Aug 13, 2018 8.224 8.249 8.167 8.180 325,980 -0.06(-0.68%)
Aug 10, 2018 8.255 8.280 8.174 8.236 441,952 -0.05(-0.59%)
Aug 09, 2018 8.260 8.297 8.251 8.285 481,065 +0.05(+0.60%)
Aug 08, 2018 8.216 8.272 8.210 8.235 399,783 +0.01(+0.08%)
Aug 07, 2018 8.160 8.229 8.160 8.229 433,001 +0.06(+0.76%)
Aug 06, 2018 8.223 8.223 8.136 8.167 407,984 -0.03(-0.38%)
Aug 03, 2018 8.241 8.241 8.179 8.198 413,034 -0.01(-0.08%)
Aug 02, 2018 8.104 8.210 8.104 8.204 371,754 +0.04(+0.53%)
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.