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, 2020 7.042 7.227 6.900 6.942 635,565 -0.05(-0.71%)
Mar 30, 2020 6.942 7.066 6.750 6.992 717,109 -0.04(-0.61%)
Mar 27, 2020 6.836 7.219 6.672 7.035 917,422 -0.14(-1.88%)
Mar 26, 2020 6.779 7.234 6.779 7.170 1,344,379 +0.45(+6.66%)
Mar 25, 2020 5.940 6.978 5.926 6.722 2,152,227 +0.89(+15.23%)
Mar 24, 2020 5.649 6.040 5.514 5.834 1,595,843 +0.55(+10.50%)
Mar 23, 2020 5.308 5.400 4.939 5.280 3,019,203 -0.21(-3.88%)
Mar 20, 2020 6.530 6.530 5.393 5.493 2,045,799 -0.23(-4.09%)
Mar 19, 2020 4.953 5.820 4.512 5.727 2,529,370 +0.38(+7.04%)
Mar 18, 2020 5.976 6.203 4.406 5.351 2,429,922 -1.24(-18.86%)
Mar 17, 2020 6.374 6.672 6.210 6.594 1,235,296 +0.22(+3.46%)
Mar 16, 2020 5.805 6.921 5.770 6.374 1,181,663 -0.88(-12.15%)
Mar 13, 2020 6.843 7.291 6.623 7.255 1,535,229 +0.63(+9.55%)
Mar 12, 2020 7.752 7.866 6.594 6.623 1,923,362 -1.65(-19.98%)
Mar 11, 2020 8.326 8.354 8.121 8.276 1,486,962 -0.16(-1.92%)
Mar 10, 2020 8.594 8.601 7.903 8.439 928,401 +0.13(+1.53%)
Mar 09, 2020 8.305 8.585 7.832 8.312 1,032,093 -0.58(-6.50%)
Mar 06, 2020 8.819 8.911 8.622 8.890 558,597 -0.15(-1.64%)
Mar 05, 2020 9.200 9.235 8.953 9.038 677,938 -0.30(-3.25%)
Mar 04, 2020 9.186 9.341 9.052 9.341 554,475 +0.39(+4.33%)
Mar 03, 2020 9.024 9.249 8.869 8.953 801,057 +0.04(+0.40%)
Mar 02, 2020 8.488 9.003 8.460 8.918 1,517,773 +0.42(+4.98%)
Feb 28, 2020 8.516 8.587 7.896 8.495 1,940,907 -0.27(-3.14%)
Feb 27, 2020 9.193 9.193 8.650 8.770 1,412,266 -0.54(-5.83%)
Feb 26, 2020 9.327 9.481 9.278 9.313 614,444 -0.01(-0.15%)
Feb 25, 2020 9.764 9.764 9.271 9.327 958,999 -0.42(-4.27%)
Feb 24, 2020 9.799 9.820 9.634 9.743 842,421 -0.33(-3.29%)
Feb 21, 2020 10.19 10.19 10.05 10.07 462,283 -0.12(-1.18%)
Feb 20, 2020 10.23 10.35 10.10 10.19 759,691 +0.01(+0.07%)
Feb 19, 2020 10.14 10.21 10.12 10.19 289,476 +0.08(+0.84%)
Feb 18, 2020 10.14 10.15 10.09 10.10 373,687 -0.05(-0.49%)
Feb 14, 2020 10.10 10.15 10.07 10.15 293,058 +0.08(+0.77%)
Feb 13, 2020 10.11 10.14 10.05 10.07 335,598 -0.03(-0.26%)
Feb 12, 2020 10.04 10.10 10.02 10.10 414,088 +0.10(+0.98%)
Feb 11, 2020 9.996 10.04 9.946 10.00 431,132 +0.04(+0.35%)
Feb 10, 2020 9.904 9.967 9.901 9.967 293,919 +0.04(+0.42%)
Feb 07, 2020 9.862 9.939 9.841 9.925 450,705 +0.06(+0.64%)
Feb 06, 2020 9.855 9.897 9.792 9.862 354,555 +0.04(+0.36%)
Feb 05, 2020 9.848 9.858 9.757 9.827 440,266 +0.03(+0.29%)
Feb 04, 2020 9.694 9.820 9.680 9.799 437,718 +0.16(+1.67%)
Feb 03, 2020 9.589 9.673 9.586 9.638 353,130 +0.08(+0.88%)
Jan 31, 2020 9.701 9.736 9.526 9.554 300,946 -0.15(-1.59%)
Jan 30, 2020 9.666 9.708 9.638 9.708 333,833 +0.01(+0.07%)
Jan 29, 2020 9.673 9.743 9.659 9.701 439,440 +0.06(+0.65%)
Jan 28, 2020 9.582 9.659 9.540 9.638 461,827 +0.12(+1.25%)
Jan 27, 2020 9.659 9.659 9.477 9.519 609,186 -0.18(-1.88%)
Jan 24, 2020 9.799 9.848 9.673 9.701 476,831 -0.07(-0.75%)
Jan 23, 2020 9.785 9.806 9.754 9.775 379,727 -0.01(-0.11%)
Jan 22, 2020 9.820 9.862 9.778 9.785 292,063 -0.01(-0.07%)
Jan 21, 2020 9.757 9.848 9.736 9.792 500,617 +0.01(+0.07%)
Jan 17, 2020 9.806 9.855 9.757 9.785 673,845 +0.02(+0.22%)
Jan 16, 2020 9.666 9.771 9.666 9.764 529,170 +0.08(+0.80%)
Jan 15, 2020 9.666 9.729 9.645 9.687 468,649 +0.06(+0.66%)
Jan 14, 2020 9.582 9.659 9.554 9.624 419,944 +0.01(+0.07%)
Jan 13, 2020 9.582 9.617 9.512 9.617 478,531 +0.07(+0.73%)
Jan 10, 2020 9.603 9.659 9.540 9.547 390,744 -0.04(-0.37%)
Jan 09, 2020 9.533 9.610 9.533 9.582 416,380 +0.07(+0.74%)
Jan 08, 2020 9.491 9.582 9.491 9.512 406,640 +0.04(+0.44%)
Jan 07, 2020 9.463 9.522 9.442 9.470 311,412 +0.00(+0.00%)
Jan 06, 2020 9.484 9.484 9.442 9.470 415,994 -0.01(-0.15%)
Jan 03, 2020 9.449 9.575 9.428 9.484 421,439 -0.10(-1.02%)
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.