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 (%)
Jan 31, 2019 7.703 7.742 7.626 7.690 716,490 -0.01(-0.08%)
Jan 30, 2019 7.554 7.703 7.528 7.697 665,513 +0.19(+2.50%)
Jan 29, 2019 7.574 7.574 7.464 7.509 553,428 -0.05(-0.60%)
Jan 28, 2019 7.548 7.554 7.451 7.554 411,178 -0.01(-0.17%)
Jan 25, 2019 7.548 7.600 7.535 7.567 272,890 +0.06(+0.78%)
Jan 24, 2019 7.541 7.551 7.489 7.509 371,414 +0.00(+0.00%)
Jan 23, 2019 7.548 7.580 7.431 7.509 429,201 +0.00(+0.00%)
Jan 22, 2019 7.567 7.638 7.451 7.509 664,831 -0.06(-0.77%)
Jan 18, 2019 7.593 7.626 7.535 7.567 913,904 +0.03(+0.34%)
Jan 17, 2019 7.464 7.548 7.431 7.541 394,650 +0.09(+1.22%)
Jan 16, 2019 7.418 7.470 7.412 7.451 505,252 +0.06(+0.79%)
Jan 15, 2019 7.243 7.392 7.237 7.392 393,201 +0.16(+2.24%)
Jan 14, 2019 7.321 7.321 7.204 7.230 638,914 -0.10(-1.41%)
Jan 11, 2019 7.315 7.347 7.266 7.334 766,037 +0.03(+0.44%)
Jan 10, 2019 7.315 7.360 7.250 7.302 764,424 -0.02(-0.27%)
Jan 09, 2019 7.302 7.366 7.250 7.321 503,314 +0.07(+0.98%)
Jan 08, 2019 7.198 7.319 7.140 7.250 549,078 +0.14(+1.91%)
Jan 07, 2019 6.965 7.153 6.958 7.114 619,046 +0.19(+2.71%)
Jan 04, 2019 6.770 6.945 6.738 6.926 676,051 +0.21(+3.09%)
Jan 03, 2019 6.848 6.848 6.719 6.719 787,413 -0.17(-2.45%)
Jan 02, 2019 6.764 6.903 6.719 6.887 613,461 +0.03(+0.38%)
Dec 31, 2018 6.913 6.913 6.738 6.861 1,423,103 +0.13(+1.92%)
Dec 28, 2018 6.557 6.855 6.550 6.731 1,500,123 +0.22(+3.31%)
Dec 27, 2018 6.336 6.548 6.336 6.516 1,287,158 +0.01(+0.20%)
Dec 26, 2018 6.105 6.503 6.060 6.503 1,622,100 +0.40(+6.64%)
Dec 24, 2018 6.073 6.253 6.047 6.098 1,385,913 +0.03(+0.53%)
Dec 21, 2018 6.265 6.304 6.047 6.066 1,382,645 -0.21(-3.28%)
Dec 20, 2018 6.587 6.608 6.139 6.272 1,561,516 -0.27(-4.13%)
Dec 19, 2018 6.664 6.773 6.497 6.542 1,166,204 -0.17(-2.49%)
Dec 18, 2018 6.715 6.767 6.612 6.709 1,040,536 -0.01(-0.19%)
Dec 17, 2018 6.882 6.889 6.664 6.722 1,347,130 -0.24(-3.42%)
Dec 14, 2018 7.184 7.204 6.921 6.959 813,403 -0.27(-3.73%)
Dec 13, 2018 7.178 7.268 7.152 7.229 868,830 -0.02(-0.33%)
Dec 12, 2018 7.190 7.316 7.164 7.253 536,211 +0.10(+1.43%)
Dec 11, 2018 7.247 7.273 7.107 7.151 498,683 -0.06(-0.80%)
Dec 10, 2018 7.247 7.289 7.062 7.209 818,985 -0.04(-0.53%)
Dec 07, 2018 7.381 7.445 7.222 7.247 682,816 -0.16(-2.15%)
Dec 06, 2018 7.464 7.507 7.215 7.407 1,090,573 -0.18(-2.44%)
Dec 04, 2018 7.815 7.831 7.571 7.592 477,313 -0.26(-3.25%)
Dec 03, 2018 7.770 7.866 7.770 7.847 309,962 +0.15(+1.91%)
Nov 30, 2018 7.553 7.726 7.553 7.700 373,072 +0.10(+1.34%)
Nov 29, 2018 7.553 7.649 7.509 7.598 456,084 +0.08(+1.10%)
Nov 28, 2018 7.381 7.534 7.381 7.515 687,564 +0.14(+1.90%)
Nov 27, 2018 7.330 7.381 7.317 7.375 546,165 +0.01(+0.09%)
Nov 26, 2018 7.349 7.400 7.298 7.368 417,424 +0.08(+1.05%)
Nov 23, 2018 7.292 7.330 7.285 7.292 131,359 -0.02(-0.26%)
Nov 21, 2018 7.311 7.311 7.311 0 +0.03(+0.44%)
Nov 20, 2018 7.451 7.483 7.279 7.279 1,108,794 -0.26(-3.47%)
Nov 19, 2018 7.604 7.611 7.470 7.541 501,208 -0.09(-1.17%)
Nov 16, 2018 7.592 7.681 7.585 7.630 347,364 +0.01(+0.08%)
Nov 15, 2018 7.579 7.649 7.521 7.623 425,061 -0.01(-0.08%)
Nov 14, 2018 7.757 7.767 7.553 7.630 476,542 -0.11(-1.40%)
Nov 13, 2018 7.751 7.815 7.694 7.738 433,554 -0.03(-0.41%)
Nov 12, 2018 7.942 7.942 7.732 7.770 334,605 -0.14(-1.77%)
Nov 09, 2018 7.974 7.974 7.879 7.911 275,258 -0.11(-1.41%)
Nov 08, 2018 8.017 8.055 7.935 8.024 352,764 +0.03(+0.32%)
Nov 07, 2018 7.732 8.100 7.732 7.998 686,711 +0.28(+3.61%)
Nov 06, 2018 7.580 7.720 7.580 7.720 406,918 +0.14(+1.84%)
Nov 05, 2018 7.510 7.586 7.498 7.580 285,943 +0.08(+1.10%)
Nov 02, 2018 7.605 7.701 7.403 7.498 416,858 -0.08(-1.09%)
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.