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 (%)
Dec 31, 2012 3.630 3.702 3.630 3.683 1,350,328 +0.02(+0.62%)
Dec 28, 2012 3.653 3.683 3.641 3.660 1,173,639 -0.04(-1.02%)
Dec 27, 2012 3.717 3.720 3.660 3.698 1,131,405 -0.05(-1.20%)
Dec 26, 2012 3.769 3.773 3.720 3.743 879,831 -0.00(-0.10%)
Dec 24, 2012 3.743 3.762 3.709 3.747 339,858 +0.00(+0.10%)
Dec 21, 2012 3.713 3.747 3.711 3.743 1,136,416 +0.00(+0.00%)
Dec 20, 2012 3.747 3.773 3.732 3.743 1,169,516 -0.00(-0.10%)
Dec 19, 2012 3.754 3.799 3.739 3.747 1,117,932 -0.01(-0.20%)
Dec 18, 2012 3.762 3.765 3.731 3.754 1,121,107 +0.02(+0.40%)
Dec 17, 2012 3.728 3.762 3.709 3.739 1,266,915 +0.00(+0.03%)
Dec 14, 2012 3.724 3.754 3.694 3.738 1,303,928 +0.05(+1.39%)
Dec 13, 2012 3.765 3.765 3.675 3.687 1,256,063 -0.06(-1.60%)
Dec 12, 2012 3.777 3.780 3.739 3.747 818,711 +0.00(+0.00%)
Dec 11, 2012 3.724 3.788 3.698 3.747 1,260,128 +0.05(+1.22%)
Dec 10, 2012 3.735 3.769 3.702 3.702 915,014 -0.03(-0.70%)
Dec 07, 2012 3.784 3.784 3.713 3.728 877,324 -0.08(-1.97%)
Dec 06, 2012 3.754 3.803 3.735 3.803 1,806,672 +0.06(+1.50%)
Dec 05, 2012 3.702 3.769 3.687 3.747 1,432,952 +0.06(+1.63%)
Dec 04, 2012 3.743 3.792 3.672 3.687 3,301,055 -0.03(-0.81%)
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%)
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.