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 -0.01 (-0.06%)
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 (%)
May 31, 2013 4.073 4.088 4.017 4.024 1,140,257 -0.05(-1.20%)
May 30, 2013 4.062 4.084 4.047 4.073 0 +0.02(+0.37%)
May 29, 2013 4.115 4.115 4.028 4.058 1,288,430 -0.03(-0.83%)
May 28, 2013 4.092 4.110 4.085 4.092 1,174,643 +0.03(+0.83%)
May 24, 2013 4.047 4.073 4.028 4.058 0 -0.01(-0.18%)
May 23, 2013 4.054 4.073 4.009 4.066 0 -0.01(-0.18%)
May 22, 2013 4.077 4.115 4.043 4.073 0 -0.02(-0.46%)
May 21, 2013 4.096 4.103 4.073 4.092 0 +0.01(+0.28%)
May 20, 2013 4.107 4.122 4.073 4.081 0 -0.03(-0.73%)
May 17, 2013 4.115 4.126 4.092 4.111 0 +0.01(+0.21%)
May 16, 2013 4.107 4.126 4.084 4.102 1,718,382 -0.00(-0.12%)
May 15, 2013 4.088 4.118 4.073 4.107 1,662,462 +0.06(+1.48%)
May 13, 2013 4.039 4.047 4.024 4.047 0 +0.02(+0.37%)
May 10, 2013 4.021 4.043 4.017 4.032 0 +0.02(+0.47%)
May 09, 2013 4.017 4.036 4.002 4.013 0 -0.02(-0.37%)
May 08, 2013 3.998 4.043 3.998 4.028 0 +0.01(+0.28%)
May 07, 2013 3.994 4.017 3.994 4.017 0 +0.02(+0.47%)
May 06, 2013 3.983 4.017 3.979 3.998 1,014,504 -0.00(-0.09%)
May 03, 2013 4.002 4.009 3.991 4.002 0 +0.01(+0.19%)
May 02, 2013 3.979 4.006 3.972 3.994 0 +0.02(+0.47%)
May 01, 2013 3.961 3.994 3.950 3.976 0 +0.01(+0.28%)
Apr 30, 2013 3.964 3.991 3.957 3.964 0 -0.01(-0.28%)
Apr 29, 2013 3.983 3.983 3.967 3.976 712,734 +0.00(+0.00%)
Apr 26, 2013 3.991 3.991 3.964 3.976 622,716 -0.02(-0.38%)
Apr 25, 2013 3.968 4.009 3.961 3.991 1,090,858 +0.02(+0.57%)
Apr 24, 2013 3.938 3.987 3.938 3.968 0 +0.03(+0.67%)
Apr 23, 2013 3.927 3.946 3.893 3.942 1,421,079 +0.04(+1.06%)
Apr 22, 2013 3.897 3.916 3.882 3.901 706,168 -0.00(-0.10%)
Apr 19, 2013 3.901 3.904 3.874 3.904 780,436 +0.02(+0.48%)
Apr 18, 2013 3.893 3.908 3.874 3.886 1,007,970 -0.02(-0.48%)
Apr 17, 2013 3.893 3.916 3.875 3.904 831,188 -0.03(-0.86%)
Apr 16, 2013 3.901 3.938 3.882 3.938 1,090,773 +0.07(+1.80%)
Apr 15, 2013 3.942 3.991 3.867 3.869 1,544,674 -0.06(-1.58%)
Apr 12, 2013 3.942 3.949 3.908 3.931 1,098,609 -0.02(-0.38%)
Apr 11, 2013 3.919 3.957 3.912 3.946 1,086,052 +0.03(+0.67%)
Apr 10, 2013 3.923 3.949 3.901 3.919 836,135 +0.02(+0.38%)
Apr 09, 2013 3.923 3.927 3.867 3.904 1,089,971 +0.02(+0.48%)
Apr 08, 2013 3.870 3.897 3.848 3.886 970,465 -0.03(-0.67%)
Apr 05, 2013 3.882 3.916 3.867 3.912 825,626 +0.00(+0.00%)
Apr 04, 2013 3.893 3.912 3.889 3.912 759,630 +0.01(+0.29%)
Apr 03, 2013 3.957 3.957 3.882 3.901 1,177,725 -0.04(-1.05%)
Apr 02, 2013 3.957 3.972 3.934 3.942 868,033 -0.02(-0.38%)
Apr 01, 2013 3.991 3.998 3.942 3.957 611,693 -0.03(-0.66%)
Mar 28, 2013 3.923 3.991 3.912 3.983 1,077,830 +0.07(+1.73%)
Mar 27, 2013 3.904 3.953 3.904 3.916 1,020,354 -0.03(-0.86%)
Mar 26, 2013 3.931 3.957 3.927 3.949 744,766 +0.00(+0.10%)
Mar 25, 2013 3.961 3.987 3.912 3.946 942,397 -0.02(-0.47%)
Mar 22, 2013 3.923 3.976 3.923 3.964 954,397 +0.04(+1.05%)
Mar 21, 2013 3.901 3.931 3.901 3.923 865,383 +0.02(+0.38%)
Mar 20, 2013 3.938 3.949 3.904 3.908 963,947 -0.00(-0.10%)
Mar 19, 2013 3.934 3.946 3.893 3.912 763,604 -0.02(-0.48%)
Mar 18, 2013 3.882 3.957 3.878 3.931 844,179 +0.02(+0.58%)
Mar 15, 2013 3.953 3.994 3.904 3.908 1,356,601 -0.03(-0.86%)
Mar 14, 2013 3.949 3.976 3.919 3.942 941,041 -0.01(-0.29%)
Mar 13, 2013 3.938 3.961 3.908 3.953 1,135,894 +0.02(+0.57%)
Mar 12, 2013 3.957 3.957 3.912 3.931 856,337 -0.02(-0.51%)
Mar 11, 2013 3.949 3.957 3.931 3.951 733,661 -0.02(-0.44%)
Mar 08, 2013 3.946 3.976 3.919 3.968 1,140,603 +0.02(+0.57%)
Mar 07, 2013 3.953 3.953 3.927 3.946 851,987 +0.03(+0.67%)
Mar 06, 2013 3.916 3.927 3.904 3.919 953,015 +0.03(+0.77%)
Mar 05, 2013 3.904 3.923 3.884 3.889 1,159,662 +0.02(+0.39%)
Mar 04, 2013 3.886 3.897 3.855 3.874 992,694 -0.02(-0.58%)
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.