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 (%)
Aug 29, 2014 4.939 4.899 4.899 4.899 1,086,748 -0.04(-0.83%)
Aug 28, 2014 4.948 4.964 4.931 4.939 701,155 -0.02(-0.41%)
Aug 27, 2014 4.976 4.992 4.948 4.960 823,703 +0.01(+0.16%)
Aug 26, 2014 4.923 4.968 4.923 4.952 1,058,633 +0.02(+0.50%)
Aug 25, 2014 4.919 4.980 4.915 4.927 1,109,894 +0.02(+0.33%)
Aug 22, 2014 4.927 4.939 4.907 4.911 660,448 -0.01(-0.25%)
Aug 21, 2014 4.899 4.944 4.899 4.923 970,354 +0.02(+0.33%)
Aug 20, 2014 4.874 4.919 4.868 4.907 745,606 +0.03(+0.67%)
Aug 19, 2014 4.866 4.891 4.854 4.874 827,550 +0.02(+0.50%)
Aug 18, 2014 4.842 4.882 4.809 4.850 1,169,139 +0.02(+0.51%)
Aug 15, 2014 4.825 4.878 4.789 4.825 1,284,156 +0.04(+0.77%)
Aug 14, 2014 4.748 4.817 4.748 4.789 914,696 +0.03(+0.60%)
Aug 13, 2014 4.719 4.772 4.715 4.760 886,388 +0.04(+0.86%)
Aug 12, 2014 4.732 4.748 4.683 4.719 633,400 +0.00(+0.09%)
Aug 11, 2014 4.711 4.748 4.687 4.715 654,672 +0.02(+0.35%)
Aug 08, 2014 4.691 4.703 4.650 4.699 628,140 +0.03(+0.63%)
Aug 07, 2014 4.673 4.698 4.653 4.669 829,997 +0.01(+0.17%)
Aug 06, 2014 4.637 4.678 4.629 4.661 741,561 +0.01(+0.17%)
Aug 05, 2014 4.678 4.678 4.633 4.653 636,048 -0.02(-0.35%)
Aug 04, 2014 4.657 4.673 4.625 4.669 553,087 +0.01(+0.26%)
Aug 01, 2014 4.694 4.726 4.641 4.657 768,739 -0.04(-0.78%)
Jul 31, 2014 4.750 4.763 4.694 4.694 792,274 -0.09(-1.86%)
Jul 30, 2014 4.803 4.831 4.767 4.783 571,395 -0.02(-0.42%)
Jul 29, 2014 4.827 4.831 4.803 4.803 573,068 -0.02(-0.50%)
Jul 28, 2014 4.827 4.827 4.799 4.827 709,750 +0.00(+0.00%)
Jul 25, 2014 4.864 4.872 4.799 4.827 574,961 -0.02(-0.42%)
Jul 24, 2014 4.852 4.884 4.843 4.848 943,023 +0.00(+0.00%)
Jul 23, 2014 4.839 4.880 4.827 4.848 995,046 +0.01(+0.17%)
Jul 22, 2014 4.787 4.843 4.783 4.839 658,778 +0.07(+1.53%)
Jul 21, 2014 4.795 4.795 4.750 4.767 911,323 -0.03(-0.59%)
Jul 18, 2014 4.807 4.807 4.775 4.795 737,061 -0.01(-0.25%)
Jul 17, 2014 4.848 4.864 4.803 4.807 839,282 -0.04(-0.83%)
Jul 16, 2014 4.852 4.868 4.823 4.848 1,031,333 -0.00(-0.08%)
Jul 15, 2014 4.856 4.872 4.823 4.852 1,355,178 +0.00(+0.00%)
Jul 14, 2014 4.848 4.880 4.831 4.852 883,621 +0.01(+0.17%)
Jul 11, 2014 4.831 4.856 4.819 4.843 649,085 -0.00(-0.08%)
Jul 10, 2014 4.839 4.860 4.803 4.848 798,455 +0.01(+0.17%)
Jul 09, 2014 4.831 4.860 4.831 4.839 678,482 +0.01(+0.25%)
Jul 08, 2014 4.856 4.856 4.803 4.827 900,869 -0.00(-0.06%)
Jul 07, 2014 4.790 4.830 4.787 4.830 888,733 +0.02(+0.33%)
Jul 03, 2014 4.818 4.814 4.814 4.814 559,654 +0.00(+0.08%)
Jul 02, 2014 4.830 4.846 4.794 4.810 953,301 -0.02(-0.50%)
Jul 01, 2014 4.830 4.834 4.822 4.834 746,816 +0.01(+0.17%)
Jun 30, 2014 4.794 4.830 4.786 4.826 885,757 +0.04(+0.76%)
Jun 27, 2014 4.786 4.802 4.762 4.790 612,039 +0.00(+0.00%)
Jun 26, 2014 4.778 4.798 4.738 4.790 871,443 +0.00(+0.08%)
Jun 25, 2014 4.802 4.810 4.746 4.786 1,364,531 -0.01(-0.25%)
Jun 24, 2014 4.806 4.822 4.786 4.798 746,313 -0.00(-0.08%)
Jun 23, 2014 4.810 4.818 4.786 4.802 783,561 +0.00(+0.08%)
Jun 20, 2014 4.818 4.830 4.790 4.798 761,461 -0.01(-0.17%)
Jun 19, 2014 4.822 4.846 4.794 4.806 712,786 -0.02(-0.42%)
Jun 18, 2014 4.786 4.842 4.770 4.826 869,009 +0.02(+0.50%)
Jun 17, 2014 4.798 4.887 4.782 4.802 1,220,039 +0.01(+0.17%)
Jun 16, 2014 4.730 4.802 4.730 4.794 1,262,400 +0.05(+1.02%)
Jun 13, 2014 4.726 4.750 4.723 4.746 794,311 +0.01(+0.17%)
Jun 12, 2014 4.758 4.770 4.714 4.738 1,024,578 -0.02(-0.38%)
Jun 11, 2014 4.754 4.770 4.746 4.756 904,545 +0.01(+0.21%)
Jun 10, 2014 4.742 4.754 4.710 4.746 972,487 -0.04(-0.74%)
Jun 06, 2014 4.769 4.789 4.765 4.781 738,306 +0.02(+0.33%)
Jun 05, 2014 4.761 4.769 4.741 4.765 733,106 +0.01(+0.17%)
Jun 04, 2014 4.717 4.761 4.709 4.757 752,536 +0.05(+1.10%)
Jun 03, 2014 4.733 4.737 4.697 4.705 914,954 -0.03(-0.59%)
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.