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 )

16.56 -0.03 (-0.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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, 2018 6.915 6.915 6.740 6.863 1,422,697 +0.13(+1.92%)
Dec 28, 2018 6.558 6.857 6.552 6.733 1,499,696 +0.22(+3.31%)
Dec 27, 2018 6.338 6.550 6.338 6.518 1,286,791 +0.01(+0.20%)
Dec 26, 2018 6.107 6.505 6.062 6.505 1,621,638 +0.40(+6.64%)
Dec 24, 2018 6.074 6.254 6.049 6.100 1,385,518 +0.03(+0.53%)
Dec 21, 2018 6.267 6.306 6.049 6.068 1,382,251 -0.21(-3.28%)
Dec 20, 2018 6.589 6.610 6.141 6.274 1,561,071 -0.27(-4.13%)
Dec 19, 2018 6.666 6.775 6.499 6.544 1,165,871 -0.17(-2.49%)
Dec 18, 2018 6.717 6.769 6.614 6.711 1,040,240 -0.01(-0.19%)
Dec 17, 2018 6.884 6.891 6.666 6.724 1,346,746 -0.24(-3.42%)
Dec 14, 2018 7.186 7.206 6.923 6.961 813,171 -0.27(-3.73%)
Dec 13, 2018 7.180 7.270 7.154 7.231 868,582 -0.02(-0.33%)
Dec 12, 2018 7.192 7.318 7.166 7.256 536,058 +0.10(+1.43%)
Dec 11, 2018 7.249 7.275 7.109 7.153 498,541 -0.06(-0.80%)
Dec 10, 2018 7.249 7.291 7.064 7.211 818,751 -0.04(-0.53%)
Dec 07, 2018 7.383 7.447 7.224 7.249 682,621 -0.16(-2.15%)
Dec 06, 2018 7.466 7.509 7.217 7.409 1,090,262 -0.19(-2.44%)
Dec 04, 2018 7.817 7.833 7.573 7.594 477,177 -0.26(-3.25%)
Dec 03, 2018 7.772 7.868 7.772 7.849 309,873 +0.15(+1.91%)
Nov 30, 2018 7.555 7.728 7.555 7.702 372,966 +0.10(+1.34%)
Nov 29, 2018 7.555 7.651 7.511 7.600 455,954 +0.08(+1.10%)
Nov 28, 2018 7.383 7.536 7.383 7.517 687,368 +0.14(+1.90%)
Nov 27, 2018 7.332 7.383 7.319 7.377 546,009 +0.01(+0.09%)
Nov 26, 2018 7.351 7.402 7.300 7.370 417,305 +0.08(+1.05%)
Nov 23, 2018 7.294 7.332 7.287 7.294 131,321 -0.02(-0.26%)
Nov 21, 2018 7.313 7.313 7.313 0 +0.03(+0.44%)
Nov 20, 2018 7.453 7.485 7.281 7.281 1,108,478 -0.26(-3.47%)
Nov 19, 2018 7.606 7.613 7.472 7.543 501,065 -0.09(-1.17%)
Nov 16, 2018 7.594 7.683 7.587 7.632 347,265 +0.01(+0.08%)
Nov 15, 2018 7.581 7.651 7.524 7.626 424,939 -0.01(-0.08%)
Nov 14, 2018 7.760 7.769 7.555 7.632 476,406 -0.11(-1.40%)
Nov 13, 2018 7.753 7.817 7.696 7.740 433,430 -0.03(-0.41%)
Nov 12, 2018 7.945 7.945 7.734 7.772 334,509 -0.14(-1.77%)
Nov 09, 2018 7.977 7.977 7.881 7.913 275,179 -0.11(-1.41%)
Nov 08, 2018 8.020 8.058 7.937 8.026 352,663 +0.03(+0.32%)
Nov 07, 2018 7.734 8.102 7.734 8.001 686,515 +0.28(+3.61%)
Nov 06, 2018 7.582 7.722 7.582 7.722 406,801 +0.14(+1.84%)
Nov 05, 2018 7.513 7.589 7.500 7.582 285,862 +0.08(+1.10%)
Nov 02, 2018 7.608 7.703 7.405 7.500 416,739 -0.08(-1.09%)
Nov 01, 2018 7.424 7.595 7.418 7.582 337,412 +0.13(+1.79%)
Oct 31, 2018 7.303 7.519 7.303 7.449 631,437 +0.18(+2.53%)
Oct 30, 2018 7.208 7.297 7.183 7.265 553,092 +0.03(+0.44%)
Oct 29, 2018 7.430 7.506 7.164 7.234 609,690 -0.16(-2.14%)
Oct 26, 2018 7.494 7.506 7.329 7.392 564,222 -0.19(-2.51%)
Oct 25, 2018 7.506 7.652 7.494 7.582 691,127 +0.08(+1.01%)
Oct 24, 2018 7.747 7.747 7.498 7.506 691,831 -0.27(-3.50%)
Oct 23, 2018 7.747 7.785 7.620 7.779 470,095 -0.02(-0.24%)
Oct 22, 2018 7.880 7.880 7.791 7.798 495,250 -0.06(-0.73%)
Oct 19, 2018 7.887 7.975 7.849 7.855 644,352 +0.01(+0.16%)
Oct 18, 2018 7.906 7.950 7.798 7.842 394,741 -0.10(-1.20%)
Oct 17, 2018 7.880 7.963 7.830 7.937 827,683 +0.05(+0.64%)
Oct 16, 2018 7.709 7.905 7.703 7.887 582,912 +0.22(+2.89%)
Oct 15, 2018 7.703 7.747 7.646 7.665 519,062 -0.03(-0.41%)
Oct 12, 2018 7.677 7.798 7.614 7.696 713,125 +0.09(+1.17%)
Oct 11, 2018 7.690 7.741 7.455 7.608 1,837,941 -0.15(-1.94%)
Oct 10, 2018 8.086 8.086 7.752 7.758 956,026 -0.33(-4.05%)
Oct 09, 2018 7.884 8.092 7.859 8.086 588,932 +0.18(+2.23%)
Oct 08, 2018 8.186 8.186 7.815 7.909 2,094,371 -0.32(-3.90%)
Oct 05, 2018 8.243 8.281 8.117 8.230 514,352 -0.06(-0.68%)
Oct 04, 2018 8.419 8.482 8.218 8.287 668,964 -0.15(-1.83%)
Oct 03, 2018 8.457 8.533 8.426 8.441 568,722 -0.02(-0.19%)
Oct 02, 2018 8.514 8.520 8.451 8.457 450,572 -0.04(-0.52%)
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.