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 (%)
Jun 28, 2019 8.531 8.618 8.484 8.551 282,937 +0.05(+0.55%)
Jun 27, 2019 8.490 8.517 8.457 8.504 250,702 +0.05(+0.55%)
Jun 26, 2019 8.450 8.537 8.430 8.457 254,769 +0.03(+0.32%)
Jun 25, 2019 8.531 8.548 8.417 8.430 275,258 -0.09(-1.10%)
Jun 24, 2019 8.564 8.591 8.490 8.524 290,761 -0.01(-0.16%)
Jun 21, 2019 8.544 8.618 8.537 8.537 418,437 -0.01(-0.16%)
Jun 20, 2019 8.537 8.557 8.457 8.551 469,586 +0.09(+1.11%)
Jun 19, 2019 8.410 8.504 8.377 8.457 285,707 +0.05(+0.56%)
Jun 18, 2019 8.376 8.436 8.364 8.410 440,610 +0.08(+0.97%)
Jun 17, 2019 8.329 8.364 8.276 8.329 339,710 +0.00(+0.00%)
Jun 14, 2019 8.343 8.357 8.283 8.329 228,170 -0.01(-0.16%)
Jun 13, 2019 8.343 8.383 8.329 8.343 338,878 +0.02(+0.18%)
Jun 12, 2019 8.341 8.374 8.295 8.328 333,450 -0.01(-0.08%)
Jun 11, 2019 8.321 8.394 8.312 8.334 393,554 +0.04(+0.48%)
Jun 10, 2019 8.228 8.334 8.208 8.295 396,382 +0.10(+1.22%)
Jun 07, 2019 8.168 8.275 8.148 8.195 516,453 +0.03(+0.33%)
Jun 06, 2019 8.148 8.181 8.108 8.168 286,009 +0.03(+0.33%)
Jun 05, 2019 8.095 8.155 8.048 8.141 362,108 +0.09(+1.07%)
Jun 04, 2019 7.948 8.065 7.928 8.055 426,965 +0.18(+2.28%)
Jun 03, 2019 7.935 7.982 7.842 7.875 441,037 -0.07(-0.84%)
May 31, 2019 8.028 8.028 7.888 7.942 462,825 -0.11(-1.32%)
May 30, 2019 8.055 8.082 7.995 8.048 349,238 +0.00(+0.00%)
May 29, 2019 8.108 8.121 7.975 8.048 564,901 -0.10(-1.23%)
May 28, 2019 8.221 8.255 8.148 8.148 314,701 -0.07(-0.81%)
May 24, 2019 8.235 8.248 8.188 8.215 220,972 +0.01(+0.08%)
May 23, 2019 8.248 8.268 8.155 8.208 259,530 -0.09(-1.12%)
May 22, 2019 8.328 8.348 8.301 8.301 319,592 -0.05(-0.56%)
May 21, 2019 8.288 8.381 8.288 8.348 338,326 +0.11(+1.29%)
May 20, 2019 8.288 8.288 8.191 8.241 535,844 -0.05(-0.64%)
May 17, 2019 8.261 8.348 8.255 8.295 290,223 -0.02(-0.28%)
May 16, 2019 8.201 8.341 8.201 8.318 385,680 +0.08(+0.93%)
May 15, 2019 8.168 8.268 8.135 8.241 234,848 +0.04(+0.49%)
May 14, 2019 8.135 8.248 8.128 8.201 323,983 +0.07(+0.82%)
May 13, 2019 8.248 8.348 8.101 8.135 406,308 -0.21(-2.55%)
May 10, 2019 8.321 8.354 8.241 8.348 325,374 +0.03(+0.42%)
May 09, 2019 8.313 8.333 8.233 8.313 376,390 -0.07(-0.87%)
May 08, 2019 8.339 8.399 8.313 8.386 402,174 +0.02(+0.24%)
May 07, 2019 8.498 8.498 8.306 8.366 561,561 -0.18(-2.09%)
May 06, 2019 8.425 8.551 8.386 8.544 392,722 +0.01(+0.16%)
May 03, 2019 8.458 8.551 8.448 8.531 452,274 +0.09(+1.02%)
May 02, 2019 8.558 8.604 8.405 8.445 738,952 -0.11(-1.24%)
May 01, 2019 8.571 8.650 8.545 8.551 353,909 -0.02(-0.23%)
Apr 30, 2019 8.551 8.571 8.505 8.571 245,888 +0.01(+0.15%)
Apr 29, 2019 8.511 8.591 8.511 8.558 219,647 +0.05(+0.54%)
Apr 26, 2019 8.505 8.538 8.472 8.511 417,495 +0.02(+0.23%)
Apr 25, 2019 8.518 8.518 8.452 8.491 286,765 -0.03(-0.31%)
Apr 24, 2019 8.465 8.524 8.464 8.518 389,442 +0.06(+0.70%)
Apr 23, 2019 8.505 8.591 8.425 8.458 640,848 -0.04(-0.47%)
Apr 22, 2019 8.458 8.510 8.436 8.498 422,305 +0.03(+0.39%)
Apr 18, 2019 8.498 8.524 8.432 8.465 620,724 +0.00(+0.00%)
Apr 17, 2019 8.485 8.518 8.432 8.465 304,387 +0.01(+0.08%)
Apr 16, 2019 8.438 8.551 8.432 8.458 394,868 +0.03(+0.31%)
Apr 15, 2019 8.432 8.452 8.386 8.432 302,443 -0.01(-0.08%)
Apr 12, 2019 8.452 8.478 8.425 8.438 295,014 +0.04(+0.47%)
Apr 11, 2019 8.399 8.425 8.363 8.399 345,502 +0.03(+0.34%)
Apr 10, 2019 8.344 8.410 8.344 8.371 383,311 +0.03(+0.31%)
Apr 09, 2019 8.351 8.358 8.292 8.344 313,439 -0.03(-0.39%)
Apr 08, 2019 8.285 8.397 8.279 8.377 442,422 +0.09(+1.11%)
Apr 05, 2019 8.298 8.331 8.279 8.285 363,294 +0.00(+0.00%)
Apr 04, 2019 8.252 8.291 8.226 8.285 411,609 +0.05(+0.64%)
Apr 03, 2019 8.246 8.279 8.213 8.233 362,022 +0.01(+0.08%)
Apr 02, 2019 8.246 8.246 8.206 8.226 401,064 -0.02(-0.24%)
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.