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 (%)
Nov 30, 2012 3.709 3.754 3.702 3.717 923,929 -0.02(-0.60%)
Nov 29, 2012 3.754 3.762 3.698 3.739 1,140,534 +0.00(+0.10%)
Nov 28, 2012 3.668 3.739 3.664 3.735 941,305 +0.03(+0.91%)
Nov 27, 2012 3.724 3.739 3.687 3.702 1,190,897 -0.03(-0.80%)
Nov 26, 2012 3.724 3.739 3.683 3.732 1,022,906 -0.01(-0.30%)
Nov 23, 2012 3.713 3.743 3.698 3.743 376,490 +0.06(+1.63%)
Nov 21, 2012 3.664 3.688 3.634 3.683 731,114 +0.04(+1.03%)
Nov 20, 2012 3.615 3.657 3.593 3.645 1,067,436 +0.01(+0.21%)
Nov 19, 2012 3.611 3.675 3.540 3.638 1,594,031 +0.09(+2.54%)
Nov 16, 2012 3.439 3.555 3.412 3.548 1,959,094 +0.15(+4.54%)
Nov 15, 2012 3.450 3.476 3.349 3.394 2,610,824 -0.08(-2.38%)
Nov 14, 2012 3.570 3.589 3.461 3.476 3,417,615 -0.10(-2.83%)
Nov 13, 2012 3.604 3.690 3.570 3.578 1,347,422 -0.04(-1.14%)
Nov 12, 2012 3.638 3.638 3.600 3.619 862,413 +0.00(+0.00%)
Nov 09, 2012 3.634 3.638 3.574 3.619 1,566,552 -0.03(-0.72%)
Nov 08, 2012 3.743 3.762 3.641 3.645 1,569,711 -0.11(-2.80%)
Nov 07, 2012 3.792 3.792 3.717 3.750 1,099,856 -0.04(-1.09%)
Nov 06, 2012 3.800 3.814 3.780 3.792 1,037,231 +0.01(+0.30%)
Nov 05, 2012 3.818 3.833 3.773 3.780 945,599 -0.03(-0.69%)
Nov 02, 2012 3.886 3.889 3.807 3.807 719,231 -0.05(-1.27%)
Nov 01, 2012 3.833 3.886 3.822 3.855 893,829 +0.01(+0.20%)
Oct 31, 2012 3.837 3.859 3.814 3.848 1,506,655 +0.02(+0.49%)
Oct 26, 2012 3.792 3.829 3.829 3.829 1,354,779 +0.00(+0.00%)
Oct 25, 2012 3.807 3.844 3.792 3.829 857,615 +0.04(+0.99%)
Oct 24, 2012 3.735 3.807 3.728 3.792 1,098,543 +0.04(+1.10%)
Oct 23, 2012 3.814 3.825 3.728 3.750 1,508,919 -0.07(-1.77%)
Oct 19, 2012 3.874 3.878 3.784 3.818 1,055,132 -0.05(-1.17%)
Oct 18, 2012 3.908 3.912 3.840 3.863 811,045 -0.03(-0.77%)
Oct 17, 2012 3.908 3.923 3.886 3.893 1,146,847 +0.02(+0.39%)
Oct 16, 2012 3.878 3.919 3.844 3.878 1,622,488 +0.06(+1.57%)
Oct 15, 2012 3.825 3.840 3.802 3.818 835,488 +0.00(+0.00%)
Oct 12, 2012 3.822 3.822 3.795 3.818 926,116 +0.03(+0.79%)
Oct 11, 2012 3.788 3.818 3.769 3.788 795,526 +0.00(+0.10%)
Oct 10, 2012 3.833 3.863 3.769 3.784 1,192,136 -0.07(-1.75%)
Oct 09, 2012 3.916 3.916 3.837 3.852 1,120,892 -0.04(-0.97%)
Oct 08, 2012 3.889 3.889 3.855 3.889 793,310 +0.01(+0.29%)
Oct 05, 2012 3.837 3.893 3.822 3.878 1,068,096 +0.04(+0.98%)
Oct 04, 2012 3.810 3.840 3.807 3.840 1,345,104 +0.00(+0.00%)
Oct 03, 2012 3.844 3.848 3.803 3.840 1,103,092 +0.02(+0.49%)
Oct 02, 2012 3.867 3.867 3.822 3.822 777,514 -0.02(-0.49%)
Oct 01, 2012 3.833 3.848 3.818 3.840 791,909 +0.02(+0.59%)
Sep 28, 2012 3.833 3.844 3.792 3.818 991,732 -0.03(-0.88%)
Sep 27, 2012 3.844 3.859 3.815 3.852 788,992 +0.04(+0.98%)
Sep 26, 2012 3.814 3.840 3.803 3.814 979,732 -0.03(-0.68%)
Sep 25, 2012 3.886 3.886 3.833 3.840 1,541,899 -0.03(-0.78%)
Sep 24, 2012 3.867 3.878 3.844 3.870 1,127,916 +0.00(+0.10%)
Sep 21, 2012 3.833 3.870 3.833 3.867 1,358,388 +0.03(+0.68%)
Sep 20, 2012 3.840 3.867 3.825 3.840 1,033,151 -0.03(-0.78%)
Sep 19, 2012 3.870 3.886 3.833 3.870 1,028,742 +0.01(+0.19%)
Sep 18, 2012 3.855 3.863 3.810 3.863 1,034,088 +0.00(+0.10%)
Sep 17, 2012 3.878 3.878 3.807 3.859 1,148,286 +0.00(+0.10%)
Sep 14, 2012 3.867 3.934 3.829 3.855 1,681,953 +0.03(+0.69%)
Sep 13, 2012 3.810 3.829 3.773 3.829 1,331,111 +0.03(+0.79%)
Sep 12, 2012 3.810 3.810 3.773 3.799 1,266,907 +0.00(+0.00%)
Sep 11, 2012 3.769 3.799 3.762 3.799 1,002,989 -0.01(-0.30%)
Sep 10, 2012 3.803 3.810 3.758 3.810 920,389 +0.02(+0.59%)
Sep 07, 2012 3.750 3.788 3.732 3.788 1,033,342 +0.01(+0.30%)
Sep 06, 2012 3.803 3.810 3.754 3.777 1,142,271 +0.01(+0.20%)
Sep 05, 2012 3.758 3.795 3.739 3.769 1,284,704 +0.02(+0.40%)
Sep 04, 2012 3.762 3.777 3.739 3.754 853,843 -0.01(-0.20%)
Aug 31, 2012 3.747 3.765 3.739 3.762 779,672 +0.04(+1.01%)
Aug 30, 2012 3.762 3.773 3.713 3.724 945,753 -0.03(-0.90%)
Aug 29, 2012 3.743 3.769 3.720 3.758 1,061,357 +0.05(+1.32%)
Aug 27, 2012 3.732 3.735 3.702 3.709 1,055,563 -0.02(-0.60%)
Aug 24, 2012 3.717 3.732 3.702 3.732 1,328,914 +0.01(+0.30%)
Aug 23, 2012 3.728 3.747 3.709 3.720 1,018,905 -0.02(-0.50%)
Aug 22, 2012 3.758 3.773 3.675 3.739 1,482,252 -0.03(-0.90%)
Aug 21, 2012 3.754 3.773 3.735 3.773 1,157,196 +0.02(+0.50%)
Aug 20, 2012 3.765 3.769 3.713 3.754 1,098,748 -0.01(-0.36%)
Aug 17, 2012 3.810 3.822 3.762 3.768 982,065 -0.04(-0.92%)
Aug 16, 2012 3.784 3.840 3.773 3.803 1,262,576 +0.03(+0.70%)
Aug 15, 2012 3.777 3.829 3.765 3.777 1,308,885 +0.02(+0.60%)
Aug 14, 2012 3.769 3.780 3.743 3.754 866,547 +0.00(+0.10%)
Aug 13, 2012 3.795 3.799 3.717 3.750 927,238 -0.04(-0.99%)
Aug 10, 2012 3.773 3.792 3.739 3.788 648,080 +0.02(+0.50%)
Aug 09, 2012 3.754 3.773 3.750 3.769 923,444 +0.00(+0.10%)
Aug 08, 2012 3.810 3.810 3.758 3.765 1,224,314 -0.02(-0.52%)
Aug 07, 2012 3.762 3.810 3.758 3.785 1,092,557 +0.03(+0.72%)
Aug 06, 2012 3.735 3.784 3.735 3.758 1,098,849 +0.02(+0.50%)
Aug 03, 2012 3.777 3.784 3.739 3.739 1,425,272 +0.00(+0.00%)
Aug 02, 2012 3.747 3.765 3.709 3.739 1,017,666 -0.01(-0.30%)
Aug 01, 2012 3.750 3.762 3.717 3.750 1,281,624 +0.03(+0.91%)
Jul 31, 2012 3.747 3.765 3.711 3.717 1,719,799 -0.02(-0.50%)
Jul 30, 2012 3.728 3.754 3.705 3.735 1,186,864 +0.01(+0.20%)
Jul 27, 2012 3.717 3.754 3.672 3.728 1,488,150 +0.03(+0.71%)
Jul 26, 2012 3.717 3.717 3.660 3.702 1,162,712 +0.07(+1.86%)
Jul 25, 2012 3.660 3.664 3.608 3.634 961,797 +0.00(+0.10%)
Jul 24, 2012 3.649 3.660 3.615 3.630 1,050,468 -0.01(-0.31%)
Jul 23, 2012 3.657 3.657 3.623 3.641 833,796 -0.04(-1.12%)
Jul 20, 2012 3.687 3.698 3.649 3.683 812,763 -0.02(-0.61%)
Jul 19, 2012 3.660 3.705 3.657 3.705 1,170,701 +0.05(+1.23%)
Jul 18, 2012 3.668 3.705 3.634 3.660 1,309,879 +0.00(+0.00%)
Jul 17, 2012 3.649 3.671 3.611 3.660 1,361,891 +0.03(+0.93%)
Jul 16, 2012 3.660 3.709 3.604 3.626 1,543,801 +0.01(+0.21%)
Jul 13, 2012 3.626 3.638 3.600 3.619 972,348 +0.03(+0.73%)
Jul 12, 2012 3.559 3.596 3.510 3.593 1,075,326 +0.03(+0.74%)
Jul 11, 2012 3.615 3.615 3.544 3.566 1,037,311 -0.03(-0.83%)
Jul 10, 2012 3.657 3.660 3.581 3.596 1,247,438 -0.02(-0.62%)
Jul 09, 2012 3.611 3.630 3.604 3.619 911,050 +0.01(+0.21%)
Jul 06, 2012 3.630 3.679 3.604 3.611 856,989 -0.07(-1.84%)
Jul 05, 2012 3.657 3.679 3.641 3.679 699,472 +0.00(+0.00%)
Jul 03, 2012 3.672 3.702 3.631 3.679 603,526 +0.04(+1.14%)
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.