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 (%)
Aug 31, 2018 8.359 8.359 8.359 0 -0.10(-1.18%)
Aug 30, 2018 8.478 8.484 8.434 8.459 327,748 +0.03(+0.30%)
Aug 29, 2018 8.409 8.459 8.397 8.434 423,956 +0.03(+0.37%)
Aug 28, 2018 8.447 8.447 8.390 8.403 400,719 -0.03(-0.37%)
Aug 27, 2018 8.397 8.440 8.388 8.434 415,632 +0.07(+0.82%)
Aug 24, 2018 8.340 8.390 8.337 8.365 448,152 +0.06(+0.75%)
Aug 23, 2018 8.315 8.335 8.265 8.303 358,712 +0.00(+0.00%)
Aug 22, 2018 8.303 8.353 8.290 8.303 550,119 +0.01(+0.08%)
Aug 21, 2018 8.303 8.334 8.290 8.297 441,834 -0.01(-0.08%)
Aug 20, 2018 8.297 8.350 8.228 8.303 665,865 +0.03(+0.30%)
Aug 17, 2018 8.159 8.278 8.146 8.278 333,557 +0.13(+1.53%)
Aug 16, 2018 8.215 8.215 8.146 8.153 517,384 -0.01(-0.08%)
Aug 15, 2018 8.228 8.240 8.141 8.159 417,146 -0.11(-1.36%)
Aug 14, 2018 8.196 8.276 8.184 8.271 394,036 +0.09(+1.15%)
Aug 13, 2018 8.221 8.246 8.165 8.178 326,074 -0.06(-0.68%)
Aug 10, 2018 8.253 8.278 8.171 8.234 442,078 -0.05(-0.59%)
Aug 09, 2018 8.258 8.295 8.248 8.282 481,202 +0.05(+0.60%)
Aug 08, 2018 8.214 8.270 8.208 8.233 399,897 +0.01(+0.08%)
Aug 07, 2018 8.158 8.226 8.158 8.226 433,124 +0.06(+0.76%)
Aug 06, 2018 8.220 8.220 8.133 8.164 408,100 -0.03(-0.38%)
Aug 03, 2018 8.239 8.239 8.177 8.195 413,152 -0.01(-0.08%)
Aug 02, 2018 8.102 8.208 8.102 8.202 371,860 +0.04(+0.53%)
Aug 01, 2018 8.083 8.161 8.083 8.158 428,045 +0.10(+1.23%)
Jul 31, 2018 8.027 8.090 8.009 8.059 409,750 +0.02(+0.31%)
Jul 30, 2018 8.115 8.115 8.014 8.034 411,006 -0.04(-0.54%)
Jul 27, 2018 8.139 8.164 8.065 8.077 460,112 -0.06(-0.76%)
Jul 26, 2018 8.121 8.171 8.115 8.139 366,351 +0.01(+0.15%)
Jul 25, 2018 8.115 8.152 8.105 8.127 520,317 -0.01(-0.08%)
Jul 24, 2018 8.146 8.208 8.115 8.133 491,531 +0.02(+0.31%)
Jul 23, 2018 8.146 8.146 8.096 8.108 356,005 -0.03(-0.38%)
Jul 20, 2018 8.127 8.202 8.121 8.139 733,020 -0.01(-0.15%)
Jul 19, 2018 8.115 8.152 8.090 8.152 516,596 +0.01(+0.15%)
Jul 18, 2018 8.071 8.146 8.068 8.139 522,882 +0.07(+0.85%)
Jul 17, 2018 7.990 8.090 7.972 8.071 399,612 +0.05(+0.62%)
Jul 16, 2018 8.077 8.077 8.009 8.021 227,050 -0.04(-0.46%)
Jul 13, 2018 8.121 8.121 8.046 8.059 337,890 -0.04(-0.46%)
Jul 12, 2018 8.027 8.115 7.959 8.096 907,715 +0.11(+1.34%)
Jul 11, 2018 8.007 8.026 7.982 7.989 376,613 -0.04(-0.46%)
Jul 10, 2018 7.964 8.026 7.945 8.026 301,631 +0.08(+1.01%)
Jul 09, 2018 7.877 7.963 7.877 7.945 430,903 +0.08(+1.02%)
Jul 06, 2018 7.847 7.871 7.809 7.865 366,806 +0.04(+0.55%)
Jul 05, 2018 7.809 7.822 7.760 7.822 459,956 +0.05(+0.64%)
Jul 03, 2018 7.772 7.772 7.772 0 -0.05(-0.63%)
Jul 02, 2018 7.828 7.847 7.791 7.822 299,064 -0.01(-0.08%)
Jun 29, 2018 7.785 7.853 7.777 7.828 430,263 +0.08(+1.04%)
Jun 28, 2018 7.742 7.820 7.735 7.748 412,849 -0.01(-0.16%)
Jun 27, 2018 7.865 7.933 7.748 7.760 420,678 -0.09(-1.18%)
Jun 26, 2018 7.853 7.887 7.822 7.853 435,554 +0.03(+0.39%)
Jun 25, 2018 7.995 7.995 7.806 7.822 587,248 -0.19(-2.39%)
Jun 22, 2018 8.020 8.032 8.009 8.013 499,820 +0.04(+0.47%)
Jun 21, 2018 7.964 7.982 7.927 7.976 500,338 +0.01(+0.12%)
Jun 20, 2018 7.989 8.032 7.939 7.967 674,077 -0.00(-0.04%)
Jun 19, 2018 7.896 7.982 7.865 7.970 600,523 +0.04(+0.55%)
Jun 18, 2018 7.933 7.952 7.890 7.927 560,440 -0.05(-0.62%)
Jun 15, 2018 8.020 7.958 7.976 481,864 -0.07(-0.84%)
Jun 14, 2018 8.001 8.075 7.980 8.044 609,796 +0.08(+1.01%)
Jun 13, 2018 8.032 8.050 7.958 7.964 501,376 -0.07(-0.85%)
Jun 12, 2018 7.989 8.032 7.964 8.032 438,566 +0.06(+0.70%)
Jun 11, 2018 7.976 8.013 7.958 7.976 607,300 +0.04(+0.45%)
Jun 08, 2018 7.882 7.941 7.864 7.941 372,733 +0.05(+0.58%)
Jun 07, 2018 7.895 7.932 7.877 7.895 434,147 +0.01(+0.16%)
Jun 06, 2018 7.889 7.912 7.846 7.882 563,679 +0.04(+0.55%)
Jun 05, 2018 7.815 7.846 7.778 7.839 435,200 +0.06(+0.79%)
Jun 04, 2018 7.747 7.784 7.704 7.778 442,983 +0.07(+0.88%)
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.