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 )

16.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2019 8.606 8.625 8.559 8.625 244,328 +0.01(+0.15%)
Apr 29, 2019 8.566 8.645 8.566 8.612 218,253 +0.05(+0.54%)
Apr 26, 2019 8.559 8.592 8.526 8.566 414,847 +0.02(+0.23%)
Apr 25, 2019 8.572 8.572 8.506 8.546 284,946 -0.03(-0.31%)
Apr 24, 2019 8.519 8.579 8.518 8.572 386,972 +0.06(+0.70%)
Apr 23, 2019 8.559 8.645 8.479 8.512 636,784 -0.04(-0.47%)
Apr 22, 2019 8.512 8.564 8.490 8.552 419,627 +0.03(+0.39%)
Apr 18, 2019 8.552 8.579 8.486 8.519 616,787 +0.00(+0.00%)
Apr 17, 2019 8.539 8.572 8.486 8.519 302,457 +0.01(+0.08%)
Apr 16, 2019 8.492 8.606 8.486 8.512 392,363 +0.03(+0.31%)
Apr 15, 2019 8.486 8.506 8.439 8.486 300,524 -0.01(-0.08%)
Apr 12, 2019 8.506 8.532 8.479 8.492 293,142 +0.04(+0.47%)
Apr 11, 2019 8.452 8.479 8.416 8.452 343,310 +0.03(+0.34%)
Apr 10, 2019 8.398 8.464 8.398 8.424 380,880 +0.03(+0.31%)
Apr 09, 2019 8.404 8.411 8.345 8.398 311,451 -0.03(-0.39%)
Apr 08, 2019 8.338 8.451 8.332 8.431 439,616 +0.09(+1.11%)
Apr 05, 2019 8.351 8.384 8.332 8.338 360,990 +0.00(+0.00%)
Apr 04, 2019 8.305 8.344 8.279 8.338 408,999 +0.05(+0.64%)
Apr 03, 2019 8.299 8.332 8.265 8.285 359,726 +0.01(+0.08%)
Apr 02, 2019 8.299 8.299 8.259 8.279 398,520 -0.02(-0.24%)
Apr 01, 2019 8.226 8.318 8.226 8.299 437,919 +0.11(+1.29%)
Mar 29, 2019 8.213 8.219 8.163 8.193 381,860 +0.02(+0.24%)
Mar 28, 2019 8.166 8.186 8.146 8.173 364,003 +0.03(+0.32%)
Mar 27, 2019 8.140 8.173 8.087 8.146 401,895 +0.02(+0.24%)
Mar 26, 2019 8.087 8.173 8.087 8.127 377,214 +0.05(+0.57%)
Mar 25, 2019 8.133 8.133 8.047 8.080 335,942 -0.07(-0.89%)
Mar 22, 2019 8.312 8.318 8.133 8.153 369,308 -0.15(-1.75%)
Mar 21, 2019 8.213 8.325 8.199 8.299 443,596 +0.09(+1.05%)
Mar 20, 2019 8.272 8.272 8.173 8.213 616,994 -0.03(-0.40%)
Mar 19, 2019 8.239 8.285 8.206 8.246 471,185 +0.01(+0.16%)
Mar 18, 2019 8.173 8.232 8.173 8.232 332,351 +0.06(+0.73%)
Mar 15, 2019 8.153 8.173 8.115 8.173 407,721 +0.05(+0.65%)
Mar 14, 2019 8.080 8.127 8.069 8.120 368,325 +0.05(+0.66%)
Mar 13, 2019 8.047 8.113 8.034 8.067 606,240 +0.05(+0.58%)
Mar 12, 2019 8.034 8.074 7.975 8.021 510,631 -0.01(-0.08%)
Mar 11, 2019 7.928 8.041 7.928 8.027 387,457 +0.13(+1.70%)
Mar 08, 2019 7.894 7.913 7.867 7.894 623,574 -0.06(-0.74%)
Mar 07, 2019 8.005 8.005 7.900 7.953 513,295 -0.07(-0.90%)
Mar 06, 2019 8.130 8.169 8.005 8.025 608,613 -0.09(-1.05%)
Mar 05, 2019 8.117 8.163 8.091 8.110 416,129 -0.03(-0.32%)
Mar 04, 2019 8.169 8.202 8.084 8.136 368,624 -0.01(-0.16%)
Mar 01, 2019 8.163 8.176 8.130 8.150 447,390 +0.03(+0.32%)
Feb 28, 2019 8.143 8.156 8.104 8.123 307,718 -0.02(-0.24%)
Feb 27, 2019 8.143 8.156 8.051 8.143 407,603 +0.00(+0.00%)
Feb 26, 2019 8.182 8.196 8.110 8.143 396,302 +0.00(+0.00%)
Feb 25, 2019 8.084 8.176 8.066 8.143 479,511 +0.06(+0.73%)
Feb 22, 2019 8.058 8.117 8.038 8.084 370,185 +0.03(+0.33%)
Feb 21, 2019 8.097 8.097 8.018 8.058 485,517 -0.05(-0.57%)
Feb 20, 2019 8.097 8.110 8.025 8.104 711,574 +0.05(+0.65%)
Feb 19, 2019 7.992 8.051 7.976 8.051 481,867 +0.07(+0.82%)
Feb 15, 2019 7.939 8.031 7.939 7.985 396,681 +0.05(+0.66%)
Feb 14, 2019 7.900 7.953 7.867 7.933 324,749 +0.02(+0.25%)
Feb 13, 2019 7.959 7.970 7.894 7.913 414,732 -0.01(-0.17%)
Feb 12, 2019 7.920 7.966 7.900 7.926 367,945 +0.06(+0.75%)
Feb 11, 2019 7.894 7.903 7.841 7.867 333,908 +0.01(+0.10%)
Feb 08, 2019 7.833 7.879 7.774 7.859 378,104 -0.02(-0.25%)
Feb 07, 2019 7.911 7.923 7.800 7.879 532,018 -0.02(-0.25%)
Feb 06, 2019 7.853 7.918 7.826 7.898 549,738 +0.02(+0.25%)
Feb 05, 2019 7.820 7.885 7.820 7.879 352,510 +0.08(+1.09%)
Feb 04, 2019 7.755 7.826 7.722 7.794 487,159 +0.02(+0.25%)
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.