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 (%)
Feb 28, 2018 7.308 7.344 7.242 7.242 564,908 -0.07(-0.99%)
Feb 27, 2018 7.428 7.450 7.314 7.314 559,000 -0.09(-1.22%)
Feb 26, 2018 7.344 7.416 7.344 7.404 373,069 +0.08(+1.15%)
Feb 23, 2018 7.254 7.338 7.242 7.320 310,728 +0.09(+1.25%)
Feb 22, 2018 7.296 7.302 7.181 7.229 505,272 -0.03(-0.41%)
Feb 21, 2018 7.284 7.361 7.257 7.260 645,494 -0.02(-0.25%)
Feb 20, 2018 7.296 7.338 7.260 7.278 780,278 -0.04(-0.49%)
Feb 16, 2018 7.314 7.314 7.314 0 +0.05(+0.75%)
Feb 15, 2018 7.217 7.283 7.199 7.260 542,437 +0.06(+0.84%)
Feb 14, 2018 7.073 7.199 7.055 7.199 589,940 +0.10(+1.44%)
Feb 13, 2018 7.025 7.103 6.995 7.097 533,643 +0.05(+0.77%)
Feb 12, 2018 6.947 7.079 6.947 7.043 527,462 +0.12(+1.74%)
Feb 09, 2018 7.025 7.061 6.737 6.923 1,164,452 +0.01(+0.11%)
Feb 08, 2018 7.208 6.915 6.915 1,039,331 -0.26(-3.58%)
Feb 07, 2018 7.106 7.238 7.106 7.172 737,912 +0.05(+0.67%)
Feb 06, 2018 6.730 7.136 6.569 7.124 1,809,440 +0.19(+2.67%)
Feb 05, 2018 7.303 7.303 6.891 6.939 3,382,734 -0.39(-5.30%)
Feb 02, 2018 7.477 7.483 7.345 7.327 949,479 -0.18(-2.39%)
Feb 01, 2018 7.500 7.548 7.477 7.506 375,872 -0.02(-0.24%)
Jan 31, 2018 7.566 7.596 7.494 7.524 514,432 -0.02(-0.24%)
Jan 30, 2018 7.590 7.632 7.506 7.542 730,839 -0.11(-1.48%)
Jan 29, 2018 7.686 7.691 7.643 7.656 540,604 -0.05(-0.62%)
Jan 26, 2018 7.680 7.709 7.674 7.703 837,616 +0.05(+0.62%)
Jan 25, 2018 7.656 7.686 7.632 7.656 907,630 +0.03(+0.39%)
Jan 24, 2018 7.644 7.674 7.626 7.626 729,556 +0.00(+0.00%)
Jan 23, 2018 7.614 7.638 7.594 7.626 716,539 +0.02(+0.24%)
Jan 22, 2018 7.584 7.620 7.536 7.608 471,962 +0.04(+0.55%)
Jan 19, 2018 7.518 7.578 7.488 7.566 550,434 +0.04(+0.56%)
Jan 18, 2018 7.524 7.548 7.500 7.524 583,150 -0.01(-0.08%)
Jan 17, 2018 7.566 7.566 7.518 7.530 820,915 +0.02(+0.24%)
Jan 16, 2018 7.566 7.626 7.512 7.512 627,710 -0.02(-0.24%)
Jan 12, 2018 7.530 7.530 7.530 0 +0.05(+0.64%)
Jan 11, 2018 7.465 7.500 7.449 7.483 629,197 +0.04(+0.48%)
Jan 10, 2018 7.453 7.465 7.387 7.447 640,276 +0.02(+0.24%)
Jan 09, 2018 7.423 7.453 7.375 7.429 644,925 +0.05(+0.73%)
Jan 08, 2018 7.363 7.387 7.345 7.375 619,386 +0.04(+0.57%)
Jan 05, 2018 7.279 7.369 7.256 7.333 1,163,810 +0.10(+1.32%)
Jan 04, 2018 7.232 7.309 7.199 7.238 3,057,827 +0.08(+1.17%)
Jan 03, 2018 7.160 7.232 7.142 7.154 2,735,127 +0.01(+0.08%)
Jan 02, 2018 7.196 7.268 7.088 7.148 2,888,833 -0.07(-0.91%)
Dec 29, 2017 7.214 7.214 7.214 0 -0.01(-0.08%)
Dec 28, 2017 7.226 7.244 7.202 7.220 665,880 +0.01(+0.10%)
Dec 27, 2017 7.189 7.218 7.176 7.212 494,546 +0.04(+0.50%)
Dec 26, 2017 7.230 7.230 7.155 7.177 927,835 -0.08(-1.06%)
Dec 22, 2017 7.236 7.260 7.233 7.254 438,564 +0.02(+0.33%)
Dec 21, 2017 7.242 7.260 7.215 7.230 661,930 -0.03(-0.41%)
Dec 20, 2017 7.248 7.266 7.230 7.260 465,105 -0.01(-0.08%)
Dec 19, 2017 7.313 7.325 7.236 7.266 500,713 -0.03(-0.41%)
Dec 18, 2017 7.248 7.319 7.243 7.295 538,811 +0.07(+0.99%)
Dec 15, 2017 7.159 7.254 7.159 7.224 965,917 +0.06(+0.83%)
Dec 14, 2017 7.189 7.200 7.153 7.165 498,520 -0.03(-0.41%)
Dec 13, 2017 7.189 7.212 7.177 7.195 495,546 +0.02(+0.25%)
Dec 12, 2017 7.224 7.224 7.147 7.177 474,100 -0.01(-0.16%)
Dec 11, 2017 7.177 7.230 7.177 7.189 336,451 +0.01(+0.10%)
Dec 08, 2017 7.163 7.187 7.140 7.181 288,056 +0.03(+0.41%)
Dec 07, 2017 7.140 7.169 7.122 7.152 353,374 +0.00(+0.00%)
Dec 06, 2017 7.152 7.187 7.128 7.152 374,148 -0.01(-0.08%)
Dec 05, 2017 7.211 7.222 7.146 7.158 376,268 -0.04(-0.57%)
Dec 04, 2017 7.199 7.201 7.181 7.199 419,627 +0.01(+0.08%)
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.