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 )

16.11 +0.08 (+0.51%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 9, 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 (%)
Apr 30, 2018 7.432 7.432 7.321 7.346 510,645 -0.06(-0.75%)
Apr 27, 2018 7.389 7.408 7.336 7.401 440,034 +0.07(+0.96%)
Apr 26, 2018 7.297 7.364 7.290 7.330 378,911 +0.06(+0.89%)
Apr 25, 2018 7.278 7.284 7.211 7.266 531,256 -0.01(-0.08%)
Apr 24, 2018 7.370 7.382 7.247 7.272 639,593 -0.07(-1.00%)
Apr 23, 2018 7.364 7.376 7.321 7.346 594,370 +0.01(+0.08%)
Apr 20, 2018 7.413 7.413 7.315 7.339 724,344 -0.02(-0.25%)
Apr 19, 2018 7.339 7.364 7.266 7.358 496,357 -0.01(-0.08%)
Apr 18, 2018 7.450 7.456 7.339 7.364 1,077,579 -0.06(-0.74%)
Apr 17, 2018 7.407 7.444 7.352 7.419 464,545 +0.08(+1.09%)
Apr 16, 2018 7.333 7.339 7.287 7.339 308,622 +0.06(+0.84%)
Apr 13, 2018 7.297 7.333 7.251 7.278 351,515 -0.01(-0.08%)
Apr 12, 2018 7.297 7.333 7.241 7.284 366,874 +0.03(+0.44%)
Apr 11, 2018 7.215 7.295 7.215 7.252 444,553 +0.01(+0.08%)
Apr 10, 2018 7.222 7.276 7.197 7.246 501,696 +0.11(+1.54%)
Apr 09, 2018 7.148 7.228 7.130 7.136 412,045 -0.01(-0.09%)
Apr 06, 2018 7.222 7.252 7.063 7.142 547,503 -0.10(-1.35%)
Apr 05, 2018 7.222 7.252 7.148 7.240 453,937 +0.07(+0.93%)
Apr 04, 2018 6.978 7.176 6.947 7.173 959,878 +0.09(+1.20%)
Apr 03, 2018 7.069 7.100 7.002 7.087 516,942 +0.07(+0.95%)
Apr 02, 2018 7.203 7.218 6.929 7.020 625,811 -0.19(-2.62%)
Mar 29, 2018 7.209 7.209 7.209 0 +0.12(+1.63%)
Mar 28, 2018 7.179 7.185 7.081 7.094 411,585 -0.05(-0.68%)
Mar 27, 2018 7.246 7.289 7.087 7.142 516,123 -0.09(-1.18%)
Mar 26, 2018 7.203 7.246 7.112 7.228 709,498 +0.13(+1.80%)
Mar 23, 2018 7.258 7.289 7.087 7.100 763,272 -0.15(-2.10%)
Mar 22, 2018 7.392 7.392 7.241 7.252 895,106 -0.16(-2.14%)
Mar 21, 2018 7.410 7.465 7.387 7.410 727,759 +0.02(+0.25%)
Mar 20, 2018 7.417 7.429 7.374 7.392 1,030,997 +0.01(+0.08%)
Mar 19, 2018 7.465 7.465 7.313 7.386 547,700 -0.09(-1.14%)
Mar 16, 2018 7.478 7.490 7.450 7.471 472,926 +0.01(+0.08%)
Mar 15, 2018 7.459 7.478 7.398 7.465 585,034 +0.04(+0.49%)
Mar 14, 2018 7.508 7.511 7.417 7.429 594,359 -0.06(-0.81%)
Mar 13, 2018 7.593 7.593 7.471 7.490 480,215 -0.04(-0.57%)
Mar 12, 2018 7.581 7.581 7.510 7.532 451,066 -0.01(-0.16%)
Mar 09, 2018 7.453 7.557 7.429 7.545 981,073 +0.16(+2.17%)
Mar 08, 2018 7.385 7.409 7.348 7.385 490,557 +0.01(+0.16%)
Mar 07, 2018 7.245 7.372 7.239 7.372 1,045,173 +0.08(+1.16%)
Mar 06, 2018 7.360 7.366 7.251 7.288 443,000 -0.01(-0.17%)
Mar 05, 2018 7.227 7.324 7.180 7.300 668,722 +0.05(+0.75%)
Mar 02, 2018 7.155 7.251 7.100 7.245 335,787 +0.04(+0.59%)
Mar 01, 2018 7.288 7.330 7.142 7.203 498,794 -0.08(-1.16%)
Feb 28, 2018 7.354 7.391 7.288 7.288 561,325 -0.07(-0.99%)
Feb 27, 2018 7.475 7.498 7.360 7.360 555,455 -0.09(-1.22%)
Feb 26, 2018 7.391 7.463 7.391 7.451 370,703 +0.08(+1.15%)
Feb 23, 2018 7.300 7.385 7.288 7.366 308,757 +0.09(+1.25%)
Feb 22, 2018 7.342 7.348 7.227 7.276 502,067 -0.03(-0.41%)
Feb 21, 2018 7.330 7.408 7.304 7.306 641,400 -0.02(-0.25%)
Feb 20, 2018 7.342 7.385 7.306 7.324 775,328 -0.04(-0.49%)
Feb 16, 2018 7.360 7.360 7.360 0 +0.05(+0.75%)
Feb 15, 2018 7.264 7.329 7.245 7.306 538,996 +0.06(+0.84%)
Feb 14, 2018 7.118 7.245 7.100 7.245 586,198 +0.10(+1.44%)
Feb 13, 2018 7.070 7.149 7.040 7.142 530,259 +0.05(+0.77%)
Feb 12, 2018 6.991 7.124 6.991 7.088 524,116 +0.12(+1.74%)
Feb 09, 2018 7.070 7.106 6.780 6.967 1,157,066 +0.01(+0.11%)
Feb 08, 2018 7.254 6.959 6.959 1,032,739 -0.26(-3.58%)
Feb 07, 2018 7.152 7.284 7.152 7.218 733,232 +0.05(+0.67%)
Feb 06, 2018 6.773 7.182 6.611 7.170 1,797,964 +0.19(+2.67%)
Feb 05, 2018 7.350 7.350 6.935 6.983 3,361,278 -0.39(-5.30%)
Feb 02, 2018 7.524 7.531 7.392 7.374 943,456 -0.18(-2.39%)
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.