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 )

16.26 -0.01 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Apr 30, 2019 8.551 8.571 8.505 8.571 245,888 +0.01(+0.15%)
Apr 29, 2019 8.511 8.591 8.511 8.558 219,647 +0.05(+0.54%)
Apr 26, 2019 8.505 8.538 8.472 8.511 417,495 +0.02(+0.23%)
Apr 25, 2019 8.518 8.518 8.452 8.491 286,765 -0.03(-0.31%)
Apr 24, 2019 8.465 8.524 8.464 8.518 389,442 +0.06(+0.70%)
Apr 23, 2019 8.505 8.591 8.425 8.458 640,848 -0.04(-0.47%)
Apr 22, 2019 8.458 8.510 8.436 8.498 422,305 +0.03(+0.39%)
Apr 18, 2019 8.498 8.524 8.432 8.465 620,724 +0.00(+0.00%)
Apr 17, 2019 8.485 8.518 8.432 8.465 304,387 +0.01(+0.08%)
Apr 16, 2019 8.438 8.551 8.432 8.458 394,868 +0.03(+0.31%)
Apr 15, 2019 8.432 8.452 8.386 8.432 302,443 -0.01(-0.08%)
Apr 12, 2019 8.452 8.478 8.425 8.438 295,014 +0.04(+0.47%)
Apr 11, 2019 8.399 8.425 8.363 8.399 345,502 +0.03(+0.34%)
Apr 10, 2019 8.344 8.410 8.344 8.371 383,311 +0.03(+0.31%)
Apr 09, 2019 8.351 8.358 8.292 8.344 313,439 -0.03(-0.39%)
Apr 08, 2019 8.285 8.397 8.279 8.377 442,422 +0.09(+1.11%)
Apr 05, 2019 8.298 8.331 8.279 8.285 363,294 +0.00(+0.00%)
Apr 04, 2019 8.252 8.291 8.226 8.285 411,609 +0.05(+0.64%)
Apr 03, 2019 8.246 8.279 8.213 8.233 362,022 +0.01(+0.08%)
Apr 02, 2019 8.246 8.246 8.206 8.226 401,064 -0.02(-0.24%)
Apr 01, 2019 8.174 8.266 8.174 8.246 440,714 +0.11(+1.29%)
Mar 29, 2019 8.160 8.167 8.111 8.141 384,298 +0.02(+0.24%)
Mar 28, 2019 8.114 8.134 8.095 8.121 366,326 +0.03(+0.32%)
Mar 27, 2019 8.088 8.121 8.036 8.095 404,461 +0.02(+0.24%)
Mar 26, 2019 8.036 8.121 8.036 8.075 379,622 +0.05(+0.57%)
Mar 25, 2019 8.082 8.082 7.996 8.029 338,086 -0.07(-0.89%)
Mar 22, 2019 8.259 8.266 8.082 8.101 371,665 -0.14(-1.75%)
Mar 21, 2019 8.160 8.272 8.147 8.246 446,428 +0.09(+1.05%)
Mar 20, 2019 8.220 8.220 8.121 8.160 620,932 -0.03(-0.40%)
Mar 19, 2019 8.187 8.233 8.154 8.193 474,193 +0.01(+0.16%)
Mar 18, 2019 8.121 8.180 8.121 8.180 334,473 +0.06(+0.73%)
Mar 15, 2019 8.101 8.121 8.064 8.121 410,323 +0.05(+0.65%)
Mar 14, 2019 8.029 8.075 8.017 8.068 370,676 +0.05(+0.66%)
Mar 13, 2019 7.996 8.062 7.983 8.016 610,110 +0.05(+0.58%)
Mar 12, 2019 7.983 8.022 7.924 7.970 513,891 -0.01(-0.08%)
Mar 11, 2019 7.878 7.990 7.878 7.976 389,930 +0.13(+1.70%)
Mar 08, 2019 7.843 7.863 7.817 7.843 627,555 -0.06(-0.74%)
Mar 07, 2019 7.954 7.954 7.850 7.902 516,572 -0.07(-0.90%)
Mar 06, 2019 8.078 8.117 7.954 7.974 612,498 -0.08(-1.05%)
Mar 05, 2019 8.065 8.111 8.039 8.059 418,785 -0.03(-0.32%)
Mar 04, 2019 8.117 8.150 8.033 8.085 370,977 -0.01(-0.16%)
Mar 01, 2019 8.111 8.124 8.078 8.098 450,245 +0.03(+0.32%)
Feb 28, 2019 8.091 8.104 8.052 8.072 309,682 -0.02(-0.24%)
Feb 27, 2019 8.091 8.104 8.000 8.091 410,205 +0.00(+0.00%)
Feb 26, 2019 8.131 8.144 8.059 8.091 398,832 +0.00(+0.00%)
Feb 25, 2019 8.033 8.124 8.014 8.091 482,572 +0.06(+0.73%)
Feb 22, 2019 8.007 8.065 7.987 8.033 372,548 +0.03(+0.33%)
Feb 21, 2019 8.046 8.046 7.967 8.007 488,616 -0.05(-0.57%)
Feb 20, 2019 8.046 8.059 7.974 8.052 716,116 +0.05(+0.65%)
Feb 19, 2019 7.941 8.000 7.926 8.000 484,943 +0.07(+0.82%)
Feb 15, 2019 7.889 7.980 7.889 7.935 399,213 +0.05(+0.66%)
Feb 14, 2019 7.850 7.902 7.817 7.883 326,822 +0.02(+0.25%)
Feb 13, 2019 7.909 7.919 7.843 7.863 417,380 -0.01(-0.17%)
Feb 12, 2019 7.870 7.915 7.850 7.876 370,294 +0.06(+0.75%)
Feb 11, 2019 7.843 7.853 7.791 7.817 336,040 +0.01(+0.10%)
Feb 08, 2019 7.783 7.829 7.725 7.809 380,517 -0.02(-0.25%)
Feb 07, 2019 7.861 7.873 7.751 7.829 535,414 -0.02(-0.25%)
Feb 06, 2019 7.803 7.867 7.777 7.848 553,247 +0.02(+0.25%)
Feb 05, 2019 7.770 7.835 7.770 7.829 354,760 +0.08(+1.09%)
Feb 04, 2019 7.705 7.777 7.673 7.744 490,269 +0.02(+0.25%)
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.