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 )

16.83 +0.06 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2020 10.39 10.46 10.35 10.40 396,799 -0.03(-0.28%)
Aug 28, 2020 10.38 10.44 10.34 10.43 245,597 +0.07(+0.64%)
Aug 27, 2020 10.35 10.38 10.30 10.36 320,356 +0.04(+0.35%)
Aug 26, 2020 10.30 10.39 10.28 10.33 391,308 +0.06(+0.57%)
Aug 25, 2020 10.35 10.35 10.25 10.27 366,488 -0.07(-0.64%)
Aug 24, 2020 10.25 10.34 10.25 10.33 342,640 +0.10(+0.93%)
Aug 21, 2020 10.19 10.26 10.19 10.24 284,870 +0.01(+0.07%)
Aug 20, 2020 10.21 10.23 10.14 10.23 466,682 +0.04(+0.43%)
Aug 19, 2020 10.23 10.32 10.14 10.19 316,973 -0.02(-0.22%)
Aug 18, 2020 10.13 10.21 10.09 10.21 246,520 +0.07(+0.65%)
Aug 17, 2020 10.16 10.16 10.08 10.14 336,900 +0.02(+0.22%)
Aug 14, 2020 10.13 10.15 10.08 10.12 224,869 -0.01(-0.15%)
Aug 13, 2020 10.26 10.27 10.11 10.13 277,070 -0.11(-1.06%)
Aug 12, 2020 10.13 10.24 10.07 10.24 253,522 +0.18(+1.81%)
Aug 11, 2020 10.15 10.20 10.02 10.06 380,224 -0.02(-0.22%)
Aug 10, 2020 10.07 10.10 9.995 10.08 320,491 +0.05(+0.51%)
Aug 07, 2020 10.00 10.06 9.922 10.03 346,744 -0.04(-0.36%)
Aug 06, 2020 9.915 10.07 9.888 10.07 324,988 +0.18(+1.84%)
Aug 05, 2020 9.835 9.900 9.798 9.886 405,206 +0.06(+0.59%)
Aug 04, 2020 9.747 9.827 9.740 9.827 255,387 +0.07(+0.75%)
Aug 03, 2020 9.718 9.769 9.687 9.754 290,148 +0.09(+0.90%)
Jul 31, 2020 9.674 9.674 9.529 9.667 323,820 +0.05(+0.53%)
Jul 30, 2020 9.623 9.660 9.529 9.616 271,918 -0.04(-0.38%)
Jul 29, 2020 9.631 9.674 9.609 9.652 300,310 +0.06(+0.61%)
Jul 28, 2020 9.609 9.667 9.594 9.594 252,299 -0.04(-0.45%)
Jul 27, 2020 9.638 9.682 9.587 9.638 216,413 +0.04(+0.46%)
Jul 24, 2020 9.565 9.616 9.500 9.594 253,538 -0.04(-0.45%)
Jul 23, 2020 9.754 9.754 9.543 9.638 393,288 -0.12(-1.19%)
Jul 22, 2020 9.711 9.762 9.674 9.754 470,886 +0.04(+0.37%)
Jul 21, 2020 9.711 9.762 9.689 9.718 389,419 +0.02(+0.23%)
Jul 20, 2020 9.616 9.711 9.529 9.696 774,740 +0.16(+1.68%)
Jul 17, 2020 9.492 9.558 9.470 9.536 357,177 +0.06(+0.61%)
Jul 16, 2020 9.405 9.507 9.376 9.478 349,662 +0.01(+0.15%)
Jul 15, 2020 9.449 9.507 9.398 9.463 352,470 +0.09(+0.93%)
Jul 14, 2020 9.150 9.389 9.143 9.376 373,005 +0.11(+1.18%)
Jul 13, 2020 9.449 9.514 9.230 9.266 513,939 -0.11(-1.17%)
Jul 10, 2020 9.281 9.376 9.208 9.376 242,281 +0.13(+1.44%)
Jul 09, 2020 9.330 9.366 9.163 9.243 382,971 -0.09(-0.93%)
Jul 08, 2020 9.279 9.330 9.207 9.330 299,613 +0.12(+1.26%)
Jul 07, 2020 9.272 9.322 9.207 9.214 504,022 -0.04(-0.39%)
Jul 06, 2020 9.178 9.264 9.120 9.250 369,679 +0.17(+1.91%)
Jul 02, 2020 9.033 9.185 9.033 9.076 335,998 +0.06(+0.64%)
Jul 01, 2020 8.990 9.069 8.990 9.019 238,560 +0.03(+0.32%)
Jun 30, 2020 8.809 8.990 8.762 8.990 403,689 +0.20(+2.22%)
Jun 29, 2020 8.802 8.859 8.693 8.794 274,396 +0.02(+0.25%)
Jun 26, 2020 8.968 8.984 8.722 8.773 361,716 -0.20(-2.18%)
Jun 25, 2020 8.939 8.974 8.804 8.968 385,612 +0.04(+0.40%)
Jun 24, 2020 9.134 9.134 8.802 8.932 449,489 -0.20(-2.14%)
Jun 23, 2020 9.062 9.192 9.062 9.127 362,505 +0.07(+0.80%)
Jun 22, 2020 8.975 9.105 8.955 9.055 513,678 +0.02(+0.24%)
Jun 19, 2020 9.127 9.185 8.953 9.033 615,582 +0.02(+0.24%)
Jun 18, 2020 8.990 9.019 8.896 9.011 317,985 +0.01(+0.08%)
Jun 17, 2020 9.069 9.098 8.968 9.004 307,550 -0.01(-0.08%)
Jun 16, 2020 9.047 9.098 8.932 9.011 404,435 +0.19(+2.13%)
Jun 15, 2020 8.498 8.867 8.462 8.823 437,660 +0.14(+1.58%)
Jun 12, 2020 8.968 8.997 8.245 8.686 988,637 -0.02(-0.25%)
Jun 11, 2020 9.178 9.178 8.693 8.708 895,099 -0.61(-6.58%)
Jun 10, 2020 9.306 9.385 9.198 9.320 394,921 +0.01(+0.15%)
Jun 09, 2020 9.342 9.342 9.241 9.306 475,815 -0.07(-0.77%)
Jun 08, 2020 9.306 9.392 9.191 9.378 545,375 +0.19(+2.11%)
Jun 05, 2020 9.033 9.299 9.033 9.184 376,289 +0.21(+2.32%)
Jun 04, 2020 8.969 9.026 8.911 8.976 363,938 -0.02(-0.24%)
Jun 03, 2020 8.890 9.019 8.882 8.997 421,819 +0.19(+2.12%)
Jun 02, 2020 8.818 8.904 8.732 8.811 449,946 +0.03(+0.33%)
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.