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 -0.07 (-0.43%)
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 29, 2016 5.057 5.077 5.010 5.067 511,071 -0.01(-0.20%)
Apr 28, 2016 5.077 5.098 5.057 5.077 737,699 -0.02(-0.40%)
Apr 27, 2016 5.057 5.108 5.041 5.098 616,051 +0.02(+0.30%)
Apr 26, 2016 5.082 5.108 5.051 5.082 736,524 +0.01(+0.20%)
Apr 25, 2016 5.062 5.072 5.041 5.072 554,085 -0.01(-0.20%)
Apr 22, 2016 5.051 5.082 5.037 5.082 755,376 +0.03(+0.61%)
Apr 21, 2016 5.072 5.077 5.026 5.051 731,455 -0.01(-0.10%)
Apr 20, 2016 5.026 5.077 5.016 5.057 395,696 +0.02(+0.41%)
Apr 19, 2016 5.046 5.051 5.005 5.036 564,623 -0.01(-0.20%)
Apr 18, 2016 4.949 5.051 4.947 5.046 970,157 +0.07(+1.44%)
Apr 15, 2016 4.980 5.021 4.954 4.974 844,676 +0.00(+0.00%)
Apr 14, 2016 4.939 4.974 4.908 4.974 538,837 +0.04(+0.83%)
Apr 13, 2016 4.867 4.933 4.867 4.933 513,661 +0.07(+1.37%)
Apr 12, 2016 4.836 4.867 4.826 4.867 425,057 +0.03(+0.64%)
Apr 11, 2016 4.836 4.867 4.815 4.836 516,953 +0.02(+0.43%)
Apr 08, 2016 4.851 4.851 4.795 4.815 375,034 +0.02(+0.35%)
Apr 07, 2016 4.824 4.824 4.783 4.799 371,631 -0.07(-1.36%)
Apr 06, 2016 4.788 4.865 4.783 4.865 455,151 +0.06(+1.27%)
Apr 05, 2016 4.804 4.809 4.773 4.804 476,133 -0.05(-1.05%)
Apr 04, 2016 4.875 4.880 4.834 4.855 608,255 -0.04(-0.83%)
Apr 01, 2016 4.788 4.900 4.788 4.895 470,341 +0.06(+1.16%)
Mar 31, 2016 4.844 4.865 4.824 4.839 538,538 +0.01(+0.21%)
Mar 30, 2016 4.809 4.860 4.809 4.829 508,133 +0.03(+0.53%)
Mar 29, 2016 4.712 4.804 4.712 4.804 550,769 +0.06(+1.29%)
Mar 28, 2016 4.753 4.778 4.732 4.743 488,588 -0.02(-0.32%)
Mar 24, 2016 4.778 4.758 4.758 4.758 402,853 -0.05(-0.95%)
Mar 23, 2016 4.834 4.834 4.788 4.804 532,689 -0.03(-0.58%)
Mar 22, 2016 4.804 4.842 4.788 4.832 484,689 +0.01(+0.26%)
Mar 21, 2016 4.799 4.824 4.783 4.819 436,856 +0.01(+0.21%)
Mar 18, 2016 4.788 4.814 4.778 4.809 596,122 +0.03(+0.53%)
Mar 17, 2016 4.727 4.794 4.717 4.783 672,495 +0.04(+0.75%)
Mar 16, 2016 4.717 4.763 4.713 4.748 1,002,291 +0.03(+0.65%)
Mar 15, 2016 4.712 4.743 4.687 4.717 1,108,652 +0.01(+0.11%)
Mar 14, 2016 4.697 4.748 4.666 4.712 461,435 -0.01(-0.11%)
Mar 11, 2016 4.651 4.722 4.641 4.717 772,584 +0.10(+2.09%)
Mar 10, 2016 4.621 4.656 4.559 4.621 723,345 +0.01(+0.22%)
Mar 09, 2016 4.621 4.641 4.600 4.610 635,158 +0.00(+0.00%)
Mar 08, 2016 4.646 4.656 4.585 4.610 601,271 -0.03(-0.63%)
Mar 07, 2016 4.630 4.680 4.619 4.640 664,179 +0.00(+0.00%)
Mar 04, 2016 4.589 4.660 4.583 4.640 645,117 +0.04(+0.88%)
Mar 03, 2016 4.579 4.599 4.539 4.599 689,042 +0.02(+0.44%)
Mar 02, 2016 4.519 4.584 4.493 4.579 602,421 +0.07(+1.45%)
Mar 01, 2016 4.418 4.534 4.408 4.514 695,967 +0.11(+2.40%)
Feb 29, 2016 4.438 4.473 4.408 4.408 371,402 -0.03(-0.68%)
Feb 26, 2016 4.448 4.468 4.418 4.438 568,570 +0.01(+0.11%)
Feb 25, 2016 4.393 4.438 4.367 4.433 617,273 +0.06(+1.27%)
Feb 24, 2016 4.277 4.377 4.262 4.377 490,376 +0.04(+0.93%)
Feb 23, 2016 4.413 4.428 4.322 4.337 652,009 -0.08(-1.71%)
Feb 22, 2016 4.387 4.428 4.382 4.413 523,705 +0.08(+1.86%)
Feb 19, 2016 4.332 4.367 4.297 4.332 514,510 -0.04(-0.81%)
Feb 18, 2016 4.372 4.387 4.347 4.367 586,367 +0.01(+0.23%)
Feb 17, 2016 4.292 4.382 4.278 4.357 1,108,069 +0.09(+2.01%)
Feb 16, 2016 4.266 4.297 4.216 4.271 1,309,693 +0.08(+1.93%)
Feb 12, 2016 4.105 4.191 4.191 4.191 863,165 +0.11(+2.59%)
Feb 11, 2016 4.045 4.108 4.025 4.085 888,727 -0.05(-1.22%)
Feb 10, 2016 4.176 4.246 4.135 4.135 627,177 -0.02(-0.49%)
Feb 09, 2016 4.150 4.221 4.125 4.155 773,747 -0.07(-1.55%)
Feb 08, 2016 4.256 4.258 4.150 4.221 717,374 -0.09(-2.19%)
Feb 05, 2016 4.351 4.361 4.261 4.316 733,508 -0.06(-1.48%)
Feb 04, 2016 4.391 4.440 4.351 4.381 660,517 -0.01(-0.23%)
Feb 03, 2016 4.420 4.420 4.301 4.391 557,226 +0.00(+0.11%)
Feb 02, 2016 4.450 4.460 4.361 4.386 862,089 -0.10(-2.34%)
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.