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, 2016 5.462 5.478 5.418 5.424 677,013 -0.04(-0.64%)
Nov 29, 2016 5.467 5.489 5.451 5.459 536,080 -0.01(-0.25%)
Nov 28, 2016 5.467 5.483 5.456 5.472 547,623 -0.02(-0.30%)
Nov 25, 2016 5.483 5.505 5.435 5.489 237,002 +0.02(+0.40%)
Nov 23, 2016 5.467 5.467 5.467 0 -0.02(-0.39%)
Nov 22, 2016 5.440 5.494 5.437 5.489 438,635 +0.06(+1.09%)
Nov 21, 2016 5.418 5.440 5.391 5.429 587,927 +0.02(+0.40%)
Nov 18, 2016 5.413 5.435 5.364 5.408 372,982 +0.02(+0.40%)
Nov 17, 2016 5.413 5.432 5.370 5.386 619,398 -0.03(-0.50%)
Nov 16, 2016 5.391 5.413 5.348 5.413 693,119 +0.02(+0.40%)
Nov 15, 2016 5.391 5.397 5.343 5.391 938,165 +0.05(+0.91%)
Nov 14, 2016 5.364 5.370 5.278 5.343 507,083 -0.02(-0.30%)
Nov 11, 2016 5.305 5.359 5.294 5.359 440,865 +0.05(+1.02%)
Nov 10, 2016 5.310 5.359 5.310 5.305 776,857 +0.03(+0.51%)
Nov 09, 2016 5.202 5.294 5.165 5.278 706,769 +0.06(+1.14%)
Nov 08, 2016 5.175 5.235 5.154 5.219 448,525 +0.03(+0.63%)
Nov 07, 2016 5.105 5.208 5.083 5.186 873,923 +0.10(+2.05%)
Nov 04, 2016 5.109 5.120 5.071 5.082 610,492 -0.05(-0.94%)
Nov 03, 2016 5.157 5.170 5.109 5.130 540,645 -0.02(-0.31%)
Nov 02, 2016 5.237 5.253 5.141 5.146 806,720 -0.12(-2.24%)
Nov 01, 2016 5.328 5.350 5.237 5.264 817,402 -0.07(-1.31%)
Oct 31, 2016 5.382 5.382 5.328 5.334 350,981 -0.03(-0.60%)
Oct 28, 2016 5.371 5.420 5.355 5.366 426,025 -0.02(-0.40%)
Oct 27, 2016 5.409 5.411 5.377 5.387 359,893 -0.02(-0.30%)
Oct 26, 2016 5.425 5.425 5.387 5.403 348,504 -0.02(-0.40%)
Oct 25, 2016 5.409 5.430 5.385 5.425 321,324 +0.03(+0.50%)
Oct 24, 2016 5.414 5.414 5.387 5.398 311,246 -0.01(-0.20%)
Oct 21, 2016 5.377 5.409 5.355 5.409 315,686 +0.02(+0.40%)
Oct 20, 2016 5.398 5.409 5.361 5.387 381,069 -0.02(-0.30%)
Oct 19, 2016 5.387 5.403 5.361 5.403 367,501 +0.02(+0.45%)
Oct 18, 2016 5.403 5.438 5.363 5.379 335,825 +0.03(+0.65%)
Oct 17, 2016 5.371 5.393 5.339 5.345 618,361 -0.05(-0.89%)
Oct 14, 2016 5.452 5.478 5.387 5.393 706,404 -0.02(-0.30%)
Oct 13, 2016 5.430 5.430 5.366 5.409 376,113 -0.02(-0.39%)
Oct 12, 2016 5.420 5.436 5.409 5.430 300,947 -0.01(-0.10%)
Oct 11, 2016 5.484 5.484 5.409 5.436 474,508 -0.04(-0.68%)
Oct 10, 2016 5.478 5.494 5.449 5.473 404,069 +0.02(+0.29%)
Oct 07, 2016 5.468 5.468 5.414 5.457 393,029 -0.03(-0.59%)
Oct 06, 2016 5.446 5.489 5.436 5.489 331,347 +0.03(+0.61%)
Oct 05, 2016 5.429 5.456 5.418 5.456 711,825 +0.05(+0.88%)
Oct 04, 2016 5.445 5.456 5.392 5.408 561,082 -0.05(-0.88%)
Oct 03, 2016 5.456 5.466 5.429 5.456 400,453 -0.01(-0.10%)
Sep 30, 2016 5.429 5.466 5.418 5.461 696,302 +0.02(+0.39%)
Sep 29, 2016 5.461 5.488 5.413 5.440 481,035 -0.05(-0.85%)
Sep 28, 2016 5.440 5.493 5.413 5.487 420,608 +0.05(+0.86%)
Sep 27, 2016 5.376 5.444 5.376 5.440 682,376 +0.05(+0.84%)
Sep 26, 2016 5.445 5.466 5.385 5.395 814,236 -0.08(-1.50%)
Sep 23, 2016 5.519 5.519 5.477 5.477 398,230 -0.04(-0.77%)
Sep 22, 2016 5.493 5.530 5.482 5.519 465,267 +0.02(+0.39%)
Sep 21, 2016 5.434 5.508 5.408 5.498 469,881 +0.07(+1.37%)
Sep 20, 2016 5.450 5.472 5.418 5.424 368,007 -0.03(-0.49%)
Sep 19, 2016 5.456 5.503 5.450 5.450 489,534 -0.02(-0.39%)
Sep 16, 2016 5.477 5.477 5.424 5.472 535,366 -0.01(-0.10%)
Sep 15, 2016 5.424 5.498 5.403 5.477 973,118 +0.06(+1.03%)
Sep 14, 2016 5.376 5.434 5.376 5.421 451,991 +0.03(+0.54%)
Sep 13, 2016 5.466 5.472 5.370 5.392 816,284 -0.12(-2.22%)
Sep 12, 2016 5.440 5.514 5.407 5.514 694,235 +0.05(+0.87%)
Sep 09, 2016 5.557 5.557 5.445 5.466 654,990 -0.10(-1.72%)
Sep 08, 2016 5.615 5.615 5.546 5.562 581,239 -0.04(-0.73%)
Sep 07, 2016 5.550 5.614 5.540 5.603 443,598 +0.04(+0.76%)
Sep 06, 2016 5.561 5.577 5.535 5.561 561,360 -0.01(-0.19%)
Sep 02, 2016 5.593 5.571 5.571 5.571 329,159 -0.01(-0.19%)
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.