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 )

15.86 +0.15 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 8.194 8.215 8.078 8.194 759,614 -0.01(-0.09%)
Apr 29, 2020 8.136 8.251 8.049 8.201 827,993 +0.22(+2.71%)
Apr 28, 2020 8.006 8.057 7.948 7.984 430,112 +0.08(+1.00%)
Apr 27, 2020 7.876 7.934 7.754 7.905 405,429 +0.09(+1.11%)
Apr 24, 2020 7.876 7.905 7.746 7.818 559,435 +0.01(+0.09%)
Apr 23, 2020 7.862 7.934 7.761 7.811 369,482 -0.07(-0.91%)
Apr 22, 2020 7.790 7.912 7.790 7.883 407,453 +0.14(+1.77%)
Apr 21, 2020 7.927 7.992 7.633 7.746 630,035 -0.27(-3.33%)
Apr 20, 2020 7.999 8.064 7.927 8.013 1,198,965 -0.04(-0.45%)
Apr 17, 2020 7.898 8.057 7.782 8.049 728,167 +0.31(+4.01%)
Apr 16, 2020 7.638 7.754 7.544 7.739 526,496 +0.05(+0.66%)
Apr 15, 2020 7.681 7.739 7.501 7.689 692,252 -0.07(-0.93%)
Apr 14, 2020 7.790 7.898 7.573 7.761 696,886 +0.22(+2.97%)
Apr 13, 2020 7.609 7.919 7.364 7.537 855,011 -0.22(-2.86%)
Apr 09, 2020 7.780 8.038 7.637 7.759 1,149,187 +0.21(+2.75%)
Apr 08, 2020 7.115 7.623 7.115 7.552 783,885 +0.42(+5.92%)
Apr 07, 2020 7.466 7.616 7.094 7.130 985,047 +0.10(+1.42%)
Apr 06, 2020 6.715 7.030 6.567 7.030 765,082 +0.65(+10.20%)
Apr 03, 2020 6.436 6.708 6.236 6.379 704,223 -0.16(-2.41%)
Apr 02, 2020 6.436 6.722 6.329 6.536 767,461 +0.06(+0.88%)
Apr 01, 2020 6.550 6.755 6.403 6.479 740,931 -0.51(-7.27%)
Mar 31, 2020 7.087 7.273 6.944 6.987 631,534 -0.05(-0.71%)
Mar 30, 2020 6.987 7.111 6.794 7.037 712,560 -0.04(-0.61%)
Mar 27, 2020 6.879 7.266 6.715 7.080 911,603 -0.14(-1.88%)
Mar 26, 2020 6.822 7.280 6.822 7.215 1,335,851 +0.45(+6.66%)
Mar 25, 2020 5.978 7.022 5.964 6.765 2,138,575 +0.89(+15.23%)
Mar 24, 2020 5.685 6.078 5.549 5.871 1,585,721 +0.56(+10.50%)
Mar 23, 2020 5.342 5.435 4.970 5.313 3,000,052 -0.21(-3.88%)
Mar 20, 2020 6.572 6.572 5.428 5.528 2,032,823 -0.24(-4.09%)
Mar 19, 2020 4.984 5.857 4.541 5.764 2,513,327 +0.38(+7.04%)
Mar 18, 2020 6.014 6.243 4.434 5.385 2,414,509 -1.25(-18.86%)
Mar 17, 2020 6.415 6.715 6.250 6.636 1,227,460 +0.22(+3.46%)
Mar 16, 2020 5.842 6.965 5.807 6.415 1,174,168 -0.89(-12.14%)
Mar 13, 2020 6.887 7.337 6.665 7.301 1,525,491 +0.64(+9.55%)
Mar 12, 2020 7.802 7.916 6.636 6.665 1,911,163 -1.66(-19.98%)
Mar 11, 2020 8.379 8.407 8.173 8.329 1,477,531 -0.16(-1.92%)
Mar 10, 2020 8.649 8.656 7.953 8.492 922,512 +0.13(+1.53%)
Mar 09, 2020 8.358 8.640 7.882 8.365 1,025,547 -0.58(-6.50%)
Mar 06, 2020 8.876 8.968 8.677 8.947 555,054 -0.15(-1.64%)
Mar 05, 2020 9.259 9.294 9.010 9.096 673,638 -0.31(-3.25%)
Mar 04, 2020 9.245 9.401 9.110 9.401 550,958 +0.39(+4.33%)
Mar 03, 2020 9.081 9.308 8.925 9.010 795,976 +0.04(+0.40%)
Mar 02, 2020 8.542 9.060 8.514 8.975 1,508,146 +0.43(+4.98%)
Feb 28, 2020 8.571 8.641 7.946 8.549 1,928,596 -0.28(-3.13%)
Feb 27, 2020 9.252 9.252 8.705 8.826 1,403,309 -0.55(-5.83%)
Feb 26, 2020 9.386 9.541 9.337 9.372 610,547 -0.01(-0.15%)
Feb 25, 2020 9.826 9.826 9.330 9.386 952,916 -0.42(-4.27%)
Feb 24, 2020 9.862 9.883 9.695 9.805 837,078 -0.33(-3.29%)
Feb 21, 2020 10.25 10.26 10.11 10.14 459,350 -0.12(-1.18%)
Feb 20, 2020 10.29 10.42 10.16 10.26 754,873 +0.01(+0.07%)
Feb 19, 2020 10.20 10.28 10.18 10.25 287,640 +0.09(+0.84%)
Feb 18, 2020 10.21 10.22 10.15 10.17 371,317 -0.05(-0.49%)
Feb 14, 2020 10.16 10.22 10.14 10.22 291,199 +0.08(+0.77%)
Feb 13, 2020 10.17 10.20 10.12 10.14 333,469 -0.03(-0.26%)
Feb 12, 2020 10.10 10.17 10.09 10.17 411,461 +0.10(+0.98%)
Feb 11, 2020 10.06 10.10 10.01 10.07 428,398 +0.04(+0.35%)
Feb 10, 2020 9.968 10.03 9.964 10.03 292,055 +0.04(+0.42%)
Feb 07, 2020 9.925 10.00 9.904 9.989 447,846 +0.06(+0.64%)
Feb 06, 2020 9.918 9.961 9.855 9.925 352,306 +0.04(+0.36%)
Feb 05, 2020 9.911 9.920 9.820 9.890 437,474 +0.03(+0.29%)
Feb 04, 2020 9.756 9.883 9.742 9.862 434,942 +0.16(+1.67%)
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.