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 (%)
Aug 31, 2017 6.839 6.880 6.834 6.839 446,294 +0.01(+0.17%)
Aug 30, 2017 6.799 6.845 6.782 6.828 438,811 +0.03(+0.42%)
Aug 29, 2017 6.776 6.805 6.741 6.799 367,828 +0.02(+0.26%)
Aug 28, 2017 6.793 6.805 6.753 6.782 446,491 +0.02(+0.34%)
Aug 25, 2017 6.770 6.788 6.747 6.759 400,077 +0.01(+0.09%)
Aug 24, 2017 6.753 6.770 6.707 6.753 511,964 +0.01(+0.17%)
Aug 23, 2017 6.753 6.788 6.718 6.741 666,236 -0.02(-0.34%)
Aug 22, 2017 6.684 6.764 6.672 6.764 438,289 +0.11(+1.65%)
Aug 21, 2017 6.678 6.684 6.626 6.655 461,535 -0.03(-0.43%)
Aug 18, 2017 6.695 6.697 6.626 6.684 547,621 +0.00(+0.00%)
Aug 17, 2017 6.782 6.793 6.675 6.684 667,490 -0.09(-1.36%)
Aug 16, 2017 6.799 6.828 6.764 6.776 794,991 +0.01(+0.09%)
Aug 15, 2017 6.799 6.926 6.718 6.770 944,573 +0.00(+0.00%)
Aug 14, 2017 6.736 6.770 6.723 6.770 567,426 +0.09(+1.38%)
Aug 11, 2017 6.609 6.689 6.417 6.678 1,149,821 +0.08(+1.14%)
Aug 10, 2017 6.822 6.822 6.580 6.603 1,452,766 -0.24(-3.54%)
Aug 09, 2017 6.874 6.891 6.822 6.845 788,356 -0.05(-0.67%)
Aug 08, 2017 6.926 6.967 6.868 6.891 795,742 -0.04(-0.56%)
Aug 07, 2017 6.907 6.936 6.885 6.930 565,294 +0.02(+0.33%)
Aug 04, 2017 6.867 6.919 6.856 6.907 588,107 +0.05(+0.67%)
Aug 03, 2017 6.873 6.898 6.856 6.862 402,747 -0.02(-0.25%)
Aug 02, 2017 6.902 6.907 6.867 6.879 910,730 -0.02(-0.33%)
Aug 01, 2017 6.844 6.907 6.839 6.902 636,037 +0.05(+0.75%)
Jul 31, 2017 6.867 6.885 6.827 6.850 493,594 +0.01(+0.17%)
Jul 28, 2017 6.850 6.862 6.804 6.839 362,272 +0.01(+0.08%)
Jul 27, 2017 6.873 6.879 6.799 6.833 800,681 -0.02(-0.33%)
Jul 26, 2017 6.867 6.879 6.844 6.856 391,345 +0.01(+0.08%)
Jul 25, 2017 6.839 6.862 6.823 6.850 378,851 +0.02(+0.34%)
Jul 24, 2017 6.850 6.850 6.810 6.827 366,509 -0.01(-0.08%)
Jul 21, 2017 6.821 6.862 6.821 6.833 309,127 -0.02(-0.33%)
Jul 20, 2017 6.856 6.862 6.827 6.856 426,839 +0.02(+0.34%)
Jul 19, 2017 6.827 6.867 6.808 6.833 522,263 +0.03(+0.42%)
Jul 18, 2017 6.827 6.844 6.787 6.804 485,252 -0.02(-0.34%)
Jul 17, 2017 6.816 6.839 6.781 6.827 685,949 +0.03(+0.42%)
Jul 14, 2017 6.804 6.816 6.764 6.799 795,875 +0.03(+0.42%)
Jul 13, 2017 6.741 6.782 6.741 6.770 446,815 +0.01(+0.17%)
Jul 12, 2017 6.753 6.793 6.718 6.758 553,327 +0.04(+0.60%)
Jul 11, 2017 6.701 6.723 6.684 6.718 293,549 +0.00(+0.00%)
Jul 10, 2017 6.713 6.736 6.690 6.718 463,698 -0.01(-0.09%)
Jul 07, 2017 6.701 6.724 6.655 6.724 505,397 +0.06(+0.97%)
Jul 06, 2017 6.728 6.739 6.642 6.660 609,522 -0.07(-1.10%)
Jul 05, 2017 6.728 6.739 6.625 6.734 547,808 +0.01(+0.17%)
Jul 03, 2017 6.739 6.660 6.722 275,698 +0.04(+0.60%)
Jun 30, 2017 6.682 6.694 6.625 6.682 525,829 +0.06(+0.95%)
Jun 29, 2017 6.654 6.668 6.586 6.620 521,012 -0.03(-0.43%)
Jun 28, 2017 6.642 6.671 6.631 6.648 566,271 +0.03(+0.43%)
Jun 27, 2017 6.677 6.699 6.608 6.620 551,646 -0.05(-0.77%)
Jun 26, 2017 6.711 6.734 6.637 6.671 846,460 -0.04(-0.59%)
Jun 23, 2017 6.699 6.743 6.682 6.711 355,079 +0.03(+0.43%)
Jun 22, 2017 6.711 6.734 6.671 6.682 428,573 -0.01(-0.17%)
Jun 21, 2017 6.716 6.734 6.677 6.694 418,791 -0.01(-0.17%)
Jun 20, 2017 6.779 6.790 6.694 6.705 573,966 -0.07(-1.09%)
Jun 19, 2017 6.745 6.785 6.745 6.779 433,670 +0.04(+0.59%)
Jun 16, 2017 6.682 6.748 6.665 6.739 450,576 +0.05(+0.77%)
Jun 15, 2017 6.722 6.728 6.625 6.688 973,217 -0.03(-0.51%)
Jun 14, 2017 6.722 6.762 6.682 6.722 607,552 +0.02(+0.25%)
Jun 13, 2017 6.654 6.716 6.620 6.705 692,322 +0.09(+1.38%)
Jun 12, 2017 6.688 6.716 6.591 6.614 821,568 -0.07(-1.11%)
Jun 09, 2017 6.716 6.742 6.654 6.688 488,414 -0.01(-0.09%)
Jun 08, 2017 6.705 6.745 6.683 6.694 499,353 -0.00(-0.06%)
Jun 07, 2017 6.692 6.735 6.689 6.698 445,590 +0.01(+0.08%)
Jun 06, 2017 6.641 6.698 6.602 6.692 528,578 +0.02(+0.25%)
Jun 05, 2017 6.658 6.699 6.574 6.675 751,021 -0.01(-0.08%)
Jun 02, 2017 6.647 6.687 6.630 6.681 439,555 +0.03(+0.42%)
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.