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 (%)
Mar 31, 2016 4.812 4.833 4.792 4.807 542,130 +0.01(+0.21%)
Mar 30, 2016 4.777 4.828 4.777 4.797 511,523 +0.03(+0.53%)
Mar 29, 2016 4.681 4.772 4.681 4.772 554,443 +0.06(+1.29%)
Mar 28, 2016 4.721 4.747 4.701 4.711 491,847 -0.02(-0.32%)
Mar 24, 2016 4.747 4.726 4.726 4.726 405,540 -0.05(-0.95%)
Mar 23, 2016 4.802 4.802 4.757 4.772 536,243 -0.03(-0.58%)
Mar 22, 2016 4.772 4.810 4.757 4.800 487,922 +0.01(+0.26%)
Mar 21, 2016 4.767 4.792 4.752 4.787 439,770 +0.01(+0.21%)
Mar 18, 2016 4.757 4.782 4.746 4.777 600,099 +0.03(+0.53%)
Mar 17, 2016 4.696 4.762 4.686 4.752 676,981 +0.04(+0.75%)
Mar 16, 2016 4.686 4.731 4.681 4.716 1,008,977 +0.03(+0.65%)
Mar 15, 2016 4.681 4.711 4.656 4.686 1,116,047 +0.01(+0.11%)
Mar 14, 2016 4.666 4.716 4.635 4.681 464,514 -0.01(-0.11%)
Mar 11, 2016 4.620 4.691 4.610 4.686 777,737 +0.10(+2.09%)
Mar 10, 2016 4.590 4.625 4.529 4.590 728,170 +0.01(+0.22%)
Mar 09, 2016 4.590 4.610 4.570 4.580 639,395 +0.00(+0.00%)
Mar 08, 2016 4.615 4.625 4.555 4.580 605,282 -0.03(-0.63%)
Mar 07, 2016 4.599 4.649 4.588 4.609 668,609 +0.00(+0.00%)
Mar 04, 2016 4.559 4.629 4.553 4.609 649,420 +0.04(+0.88%)
Mar 03, 2016 4.549 4.569 4.509 4.569 693,639 +0.02(+0.44%)
Mar 02, 2016 4.489 4.554 4.464 4.549 606,439 +0.07(+1.45%)
Mar 01, 2016 4.388 4.504 4.378 4.484 700,609 +0.11(+2.40%)
Feb 29, 2016 4.408 4.444 4.378 4.378 373,880 -0.03(-0.68%)
Feb 26, 2016 4.419 4.439 4.388 4.408 572,363 +0.01(+0.11%)
Feb 25, 2016 4.363 4.408 4.338 4.403 621,390 +0.06(+1.27%)
Feb 24, 2016 4.248 4.348 4.234 4.348 493,647 +0.04(+0.93%)
Feb 23, 2016 4.383 4.398 4.293 4.308 656,359 -0.08(-1.71%)
Feb 22, 2016 4.358 4.398 4.353 4.383 527,198 +0.08(+1.86%)
Feb 19, 2016 4.303 4.338 4.268 4.303 517,942 -0.04(-0.81%)
Feb 18, 2016 4.343 4.358 4.318 4.338 590,278 +0.01(+0.23%)
Feb 17, 2016 4.263 4.353 4.250 4.328 1,115,461 +0.09(+2.01%)
Feb 16, 2016 4.238 4.268 4.188 4.243 1,318,429 +0.08(+1.93%)
Feb 12, 2016 4.078 4.163 4.163 4.163 868,922 +0.11(+2.59%)
Feb 11, 2016 4.018 4.081 3.998 4.058 894,655 -0.05(-1.22%)
Feb 10, 2016 4.148 4.218 4.108 4.108 631,361 -0.02(-0.49%)
Feb 09, 2016 4.123 4.193 4.098 4.128 778,908 -0.07(-1.55%)
Feb 08, 2016 4.228 4.229 4.123 4.193 722,160 -0.09(-2.19%)
Feb 05, 2016 4.322 4.332 4.232 4.287 738,401 -0.06(-1.48%)
Feb 04, 2016 4.361 4.411 4.322 4.352 664,924 -0.01(-0.23%)
Feb 03, 2016 4.391 4.391 4.272 4.361 560,944 +0.00(+0.11%)
Feb 02, 2016 4.421 4.431 4.332 4.356 867,839 -0.10(-2.34%)
Feb 01, 2016 4.356 4.471 4.342 4.461 671,046 +0.05(+1.12%)
Jan 29, 2016 4.317 4.411 4.317 4.411 799,461 +0.12(+2.89%)
Jan 28, 2016 4.302 4.327 4.252 4.287 772,499 +0.03(+0.82%)
Jan 27, 2016 4.262 4.332 4.237 4.252 552,267 -0.05(-1.15%)
Jan 26, 2016 4.203 4.302 4.203 4.302 719,678 +0.12(+2.97%)
Jan 25, 2016 4.247 4.262 4.178 4.178 640,638 -0.07(-1.64%)
Jan 22, 2016 4.168 4.251 4.168 4.247 1,062,663 +0.13(+3.13%)
Jan 21, 2016 4.103 4.203 4.079 4.118 1,281,924 +0.01(+0.24%)
Jan 20, 2016 4.158 4.168 3.930 4.108 1,599,227 -0.10(-2.47%)
Jan 19, 2016 4.352 4.352 4.178 4.213 1,303,061 -0.07(-1.62%)
Jan 15, 2016 4.332 4.282 4.282 4.282 1,096,574 -0.12(-2.82%)
Jan 14, 2016 4.371 4.435 4.287 4.406 954,588 +0.05(+1.14%)
Jan 13, 2016 4.500 4.520 4.342 4.356 848,308 -0.14(-3.20%)
Jan 12, 2016 4.466 4.520 4.431 4.500 826,649 +0.06(+1.34%)
Jan 11, 2016 4.525 4.555 4.406 4.441 1,231,493 -0.08(-1.86%)
Jan 08, 2016 4.639 4.646 4.500 4.525 901,317 -0.06(-1.41%)
Jan 07, 2016 4.639 4.674 4.575 4.590 1,251,973 -0.12(-2.63%)
Jan 06, 2016 4.768 4.773 4.674 4.714 1,822,664 -0.06(-1.25%)
Jan 05, 2016 4.843 4.843 4.763 4.773 1,422,092 -0.06(-1.33%)
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.