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, 2015 5.325 5.357 5.288 5.292 690,498 -0.06(-1.04%)
Apr 29, 2015 5.325 5.353 5.320 5.348 416,322 -0.00(-0.09%)
Apr 28, 2015 5.325 5.362 5.288 5.353 462,421 +0.04(+0.70%)
Apr 27, 2015 5.367 5.376 5.311 5.315 523,485 -0.04(-0.78%)
Apr 24, 2015 5.353 5.358 5.325 5.357 385,968 +0.02(+0.35%)
Apr 23, 2015 5.325 5.362 5.311 5.339 463,961 +0.02(+0.44%)
Apr 22, 2015 5.306 5.325 5.283 5.315 400,928 +0.03(+0.53%)
Apr 21, 2015 5.315 5.325 5.274 5.288 464,333 -0.01(-0.18%)
Apr 20, 2015 5.311 5.334 5.292 5.297 495,859 +0.01(+0.18%)
Apr 17, 2015 5.315 5.315 5.236 5.288 615,605 -0.05(-0.96%)
Apr 16, 2015 5.311 5.367 5.301 5.339 876,430 +0.01(+0.26%)
Apr 15, 2015 5.278 5.348 5.271 5.325 1,089,263 +0.06(+1.06%)
Apr 14, 2015 5.236 5.278 5.234 5.269 542,541 +0.01(+0.18%)
Apr 13, 2015 5.222 5.274 5.218 5.260 727,832 +0.02(+0.35%)
Apr 10, 2015 5.208 5.246 5.204 5.241 531,445 +0.02(+0.36%)
Apr 09, 2015 5.213 5.236 5.195 5.222 470,485 +0.00(+0.09%)
Apr 08, 2015 5.222 5.236 5.176 5.218 761,025 +0.37(+7.52%)
Apr 07, 2015 4.857 4.887 4.848 4.853 782,714 +0.01(+0.27%)
Apr 06, 2015 4.805 4.866 4.805 4.840 772,713 +0.02(+0.36%)
Apr 02, 2015 4.805 4.823 4.823 4.823 433,674 +0.00(+0.00%)
Apr 01, 2015 4.844 4.853 4.797 4.823 529,465 -0.03(-0.58%)
Mar 31, 2015 4.840 4.866 4.835 4.851 614,808 -0.01(-0.22%)
Mar 30, 2015 4.840 4.887 4.827 4.861 421,901 +0.04(+0.89%)
Mar 27, 2015 4.792 4.831 4.792 4.818 442,484 -0.00(-0.09%)
Mar 26, 2015 4.823 4.844 4.788 4.823 430,866 -0.00(-0.09%)
Mar 25, 2015 4.883 4.896 4.827 4.827 658,540 -0.06(-1.15%)
Mar 24, 2015 4.900 4.917 4.874 4.883 649,031 -0.01(-0.26%)
Mar 23, 2015 4.909 4.952 4.883 4.896 790,466 -0.03(-0.53%)
Mar 20, 2015 4.904 4.960 4.901 4.922 487,286 +0.03(+0.53%)
Mar 19, 2015 4.917 4.956 4.888 4.896 1,103,245 -0.02(-0.44%)
Mar 18, 2015 4.844 4.944 4.831 4.917 1,086,202 +0.05(+1.06%)
Mar 17, 2015 4.857 4.883 4.851 4.866 880,821 -0.01(-0.27%)
Mar 16, 2015 4.913 4.922 4.861 4.879 1,023,715 +0.05(+0.98%)
Mar 13, 2015 4.848 4.861 4.788 4.831 454,599 -0.01(-0.27%)
Mar 12, 2015 4.810 4.866 4.792 4.844 609,782 +0.01(+0.27%)
Mar 11, 2015 4.857 4.896 4.818 4.831 646,497 -0.03(-0.62%)
Mar 10, 2015 4.913 4.922 4.848 4.861 857,411 -0.06(-1.31%)
Mar 09, 2015 4.891 4.939 4.879 4.926 769,462 +0.05(+1.08%)
Mar 06, 2015 4.895 4.937 4.863 4.873 799,625 -0.06(-1.30%)
Mar 05, 2015 4.912 4.937 4.907 4.937 507,354 +0.03(+0.61%)
Mar 04, 2015 4.920 4.926 4.882 4.907 625,240 -0.01(-0.17%)
Mar 03, 2015 4.942 4.954 4.920 4.916 624,847 -0.03(-0.61%)
Mar 02, 2015 4.933 4.954 4.933 4.946 731,334 +0.02(+0.43%)
Feb 27, 2015 4.912 4.939 4.912 4.925 572,994 +0.00(+0.09%)
Feb 26, 2015 4.942 4.950 4.910 4.920 719,318 -0.01(-0.17%)
Feb 25, 2015 4.895 4.950 4.877 4.929 1,586,456 +0.03(+0.52%)
Feb 24, 2015 4.865 4.907 4.865 4.903 672,268 +0.03(+0.61%)
Feb 23, 2015 4.865 4.883 4.852 4.873 594,953 +0.01(+0.18%)
Feb 20, 2015 4.826 4.882 4.818 4.865 866,525 +0.03(+0.53%)
Feb 19, 2015 4.873 4.899 4.826 4.839 1,122,161 -0.03(-0.70%)
Feb 18, 2015 4.903 4.912 4.830 4.873 858,029 -0.02(-0.44%)
Feb 17, 2015 4.903 4.929 4.882 4.895 923,389 -0.00(-0.09%)
Feb 13, 2015 4.912 4.899 4.899 4.899 1,131,480 +0.01(+0.26%)
Feb 12, 2015 4.856 4.895 4.856 4.886 808,163 +0.04(+0.88%)
Feb 11, 2015 4.860 4.882 4.839 4.843 742,815 -0.02(-0.35%)
Feb 10, 2015 4.813 4.872 4.805 4.860 471,652 +0.07(+1.43%)
Feb 09, 2015 4.775 4.822 4.775 4.792 649,692 +0.00(+0.09%)
Feb 06, 2015 4.835 4.869 4.773 4.788 603,547 -0.03(-0.69%)
Feb 05, 2015 4.783 4.842 4.783 4.821 804,856 +0.04(+0.80%)
Feb 04, 2015 4.783 4.833 4.778 4.783 559,624 -0.04(-0.88%)
Feb 03, 2015 4.719 4.825 4.719 4.825 447,578 +0.11(+2.43%)
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.