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 (%)
Apr 30, 2014 4.461 4.493 4.457 4.469 863,633 +0.01(+0.18%)
Apr 29, 2014 4.457 4.473 4.441 4.461 811,528 +0.01(+0.13%)
Apr 28, 2014 4.457 4.465 4.417 4.455 630,314 +0.01(+0.13%)
Apr 25, 2014 4.445 4.449 4.429 4.449 590,690 +0.00(+0.00%)
Apr 24, 2014 4.457 4.475 4.429 4.449 1,068,761 +0.00(+0.00%)
Apr 23, 2014 4.461 4.469 4.437 4.449 1,101,357 -0.01(-0.27%)
Apr 22, 2014 4.445 4.497 4.434 4.461 1,163,258 +0.01(+0.27%)
Apr 21, 2014 4.433 4.457 4.425 4.449 773,738 -0.00(-0.09%)
Apr 17, 2014 4.453 4.453 4.453 4.453 853,143 +0.00(+0.09%)
Apr 16, 2014 4.362 4.465 4.362 4.449 1,121,686 +0.10(+2.18%)
Apr 15, 2014 4.346 4.382 4.330 4.354 1,191,907 +0.02(+0.37%)
Apr 14, 2014 4.334 4.346 4.314 4.338 935,878 +0.04(+0.83%)
Apr 11, 2014 4.326 4.334 4.291 4.303 864,580 -0.03(-0.73%)
Apr 10, 2014 4.362 4.382 4.330 4.334 1,094,053 -0.03(-0.73%)
Apr 09, 2014 4.334 4.390 4.334 4.366 1,465,816 +0.03(+0.64%)
Apr 08, 2014 4.358 4.366 4.326 4.338 1,225,982 -0.03(-0.70%)
Apr 07, 2014 4.392 4.400 4.345 4.369 1,101,187 -0.04(-0.98%)
Apr 04, 2014 4.416 4.444 4.369 4.412 1,152,230 -0.02(-0.53%)
Apr 03, 2014 4.428 4.444 4.420 4.436 693,428 +0.00(+0.09%)
Apr 02, 2014 4.408 4.440 4.385 4.432 1,150,480 +0.02(+0.36%)
Apr 01, 2014 4.389 4.416 4.385 4.416 1,075,343 +0.04(+0.99%)
Mar 31, 2014 4.345 4.381 4.341 4.373 710,344 +0.03(+0.63%)
Mar 28, 2014 4.322 4.353 4.318 4.345 596,983 +0.03(+0.64%)
Mar 27, 2014 4.330 4.339 4.302 4.318 847,960 -0.02(-0.36%)
Mar 26, 2014 4.345 4.360 4.326 4.334 726,159 -0.00(-0.09%)
Mar 25, 2014 4.341 4.365 4.330 4.337 730,533 +0.00(+0.00%)
Mar 24, 2014 4.369 4.377 4.318 4.337 816,358 -0.01(-0.27%)
Mar 21, 2014 4.377 4.396 4.345 4.349 703,252 -0.03(-0.63%)
Mar 20, 2014 4.330 4.377 4.322 4.377 585,151 +0.03(+0.63%)
Mar 19, 2014 4.385 4.385 4.326 4.349 558,340 -0.02(-0.54%)
Mar 18, 2014 4.353 4.381 4.341 4.373 837,000 +0.02(+0.45%)
Mar 17, 2014 4.326 4.369 4.318 4.353 996,950 +0.04(+1.00%)
Mar 14, 2014 4.353 4.369 4.306 4.310 1,129,854 -0.03(-0.72%)
Mar 13, 2014 4.353 4.381 4.314 4.341 893,055 -0.01(-0.18%)
Mar 12, 2014 4.326 4.365 4.317 4.349 601,286 +0.01(+0.18%)
Mar 11, 2014 4.369 4.373 4.326 4.341 1,126,449 -0.04(-0.81%)
Mar 10, 2014 4.373 4.392 4.349 4.377 518,217 -0.01(-0.27%)
Mar 07, 2014 4.428 4.428 4.369 4.389 727,853 +0.00(+0.00%)
Mar 06, 2014 4.396 4.416 4.381 4.389 799,329 -0.01(-0.27%)
Mar 05, 2014 4.369 4.412 4.349 4.400 699,329 +0.03(+0.63%)
Mar 04, 2014 4.346 4.377 4.338 4.373 569,054 +0.05(+1.18%)
Mar 03, 2014 4.342 4.342 4.303 4.322 486,426 -0.04(-0.81%)
Feb 28, 2014 4.326 4.369 4.314 4.357 618,815 +0.03(+0.72%)
Feb 27, 2014 4.330 4.334 4.306 4.326 922,623 -0.01(-0.18%)
Feb 26, 2014 4.346 4.349 4.314 4.334 828,324 +0.00(+0.00%)
Feb 25, 2014 4.330 4.351 4.303 4.334 847,486 -0.00(-0.09%)
Feb 24, 2014 4.297 4.342 4.295 4.338 853,322 +0.04(+1.00%)
Feb 21, 2014 4.303 4.322 4.287 4.295 1,035,753 +0.00(+0.09%)
Feb 20, 2014 4.295 4.303 4.271 4.291 1,106,193 -0.00(-0.09%)
Feb 19, 2014 4.260 4.322 4.205 4.295 748,161 -0.01(-0.27%)
Feb 18, 2014 4.338 4.365 4.279 4.306 1,596,192 -0.04(-0.99%)
Feb 14, 2014 4.326 4.349 4.349 4.349 1,148,702 +0.04(+0.91%)
Feb 13, 2014 4.232 4.310 4.217 4.310 591,437 +0.06(+1.38%)
Feb 12, 2014 4.236 4.271 4.236 4.252 844,034 +0.00(+0.00%)
Feb 11, 2014 4.197 4.260 4.197 4.252 683,261 +0.05(+1.12%)
Feb 10, 2014 4.185 4.221 4.181 4.205 673,489 +0.02(+0.47%)
Feb 07, 2014 4.138 4.193 4.138 4.185 722,193 +0.05(+1.13%)
Feb 06, 2014 4.111 4.154 4.100 4.138 736,837 +0.03(+0.76%)
Feb 05, 2014 4.096 4.127 4.084 4.107 552,502 -0.01(-0.19%)
Feb 04, 2014 4.123 4.138 4.084 4.115 880,466 +0.00(+0.09%)
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.