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 (%)
Nov 30, 2012 3.709 3.754 3.702 3.717 923,929 -0.02(-0.60%)
Nov 29, 2012 3.754 3.762 3.698 3.739 1,140,534 +0.00(+0.10%)
Nov 28, 2012 3.668 3.739 3.664 3.735 941,305 +0.03(+0.91%)
Nov 27, 2012 3.724 3.739 3.687 3.702 1,190,897 -0.03(-0.80%)
Nov 26, 2012 3.724 3.739 3.683 3.732 1,022,906 -0.01(-0.30%)
Nov 23, 2012 3.713 3.743 3.698 3.743 376,490 +0.06(+1.63%)
Nov 21, 2012 3.664 3.688 3.634 3.683 731,114 +0.04(+1.03%)
Nov 20, 2012 3.615 3.657 3.593 3.645 1,067,436 +0.01(+0.21%)
Nov 19, 2012 3.611 3.675 3.540 3.638 1,594,031 +0.09(+2.54%)
Nov 16, 2012 3.439 3.555 3.412 3.548 1,959,094 +0.15(+4.54%)
Nov 15, 2012 3.450 3.476 3.349 3.394 2,610,824 -0.08(-2.38%)
Nov 14, 2012 3.570 3.589 3.461 3.476 3,417,615 -0.10(-2.83%)
Nov 13, 2012 3.604 3.690 3.570 3.578 1,347,422 -0.04(-1.14%)
Nov 12, 2012 3.638 3.638 3.600 3.619 862,413 +0.00(+0.00%)
Nov 09, 2012 3.634 3.638 3.574 3.619 1,566,552 -0.03(-0.72%)
Nov 08, 2012 3.743 3.762 3.641 3.645 1,569,711 -0.11(-2.80%)
Nov 07, 2012 3.792 3.792 3.717 3.750 1,099,856 -0.04(-1.09%)
Nov 06, 2012 3.800 3.814 3.780 3.792 1,037,231 +0.01(+0.30%)
Nov 05, 2012 3.818 3.833 3.773 3.780 945,599 -0.03(-0.69%)
Nov 02, 2012 3.886 3.889 3.807 3.807 719,231 -0.05(-1.27%)
Nov 01, 2012 3.833 3.886 3.822 3.855 893,829 +0.01(+0.20%)
Oct 31, 2012 3.837 3.859 3.814 3.848 1,506,655 +0.02(+0.49%)
Oct 26, 2012 3.792 3.829 3.829 3.829 1,354,779 +0.00(+0.00%)
Oct 25, 2012 3.807 3.844 3.792 3.829 857,615 +0.04(+0.99%)
Oct 24, 2012 3.735 3.807 3.728 3.792 1,098,543 +0.04(+1.10%)
Oct 23, 2012 3.814 3.825 3.728 3.750 1,508,919 -0.07(-1.77%)
Oct 19, 2012 3.874 3.878 3.784 3.818 1,055,132 -0.05(-1.17%)
Oct 18, 2012 3.908 3.912 3.840 3.863 811,045 -0.03(-0.77%)
Oct 17, 2012 3.908 3.923 3.886 3.893 1,146,847 +0.02(+0.39%)
Oct 16, 2012 3.878 3.919 3.844 3.878 1,622,488 +0.06(+1.57%)
Oct 15, 2012 3.825 3.840 3.802 3.818 835,488 +0.00(+0.00%)
Oct 12, 2012 3.822 3.822 3.795 3.818 926,116 +0.03(+0.79%)
Oct 11, 2012 3.788 3.818 3.769 3.788 795,526 +0.00(+0.10%)
Oct 10, 2012 3.833 3.863 3.769 3.784 1,192,136 -0.07(-1.75%)
Oct 09, 2012 3.916 3.916 3.837 3.852 1,120,892 -0.04(-0.97%)
Oct 08, 2012 3.889 3.889 3.855 3.889 793,310 +0.01(+0.29%)
Oct 05, 2012 3.837 3.893 3.822 3.878 1,068,096 +0.04(+0.98%)
Oct 04, 2012 3.810 3.840 3.807 3.840 1,345,104 +0.00(+0.00%)
Oct 03, 2012 3.844 3.848 3.803 3.840 1,103,092 +0.02(+0.49%)
Oct 02, 2012 3.867 3.867 3.822 3.822 777,514 -0.02(-0.49%)
Oct 01, 2012 3.833 3.848 3.818 3.840 791,909 +0.02(+0.59%)
Sep 28, 2012 3.833 3.844 3.792 3.818 991,732 -0.03(-0.88%)
Sep 27, 2012 3.844 3.859 3.815 3.852 788,992 +0.04(+0.98%)
Sep 26, 2012 3.814 3.840 3.803 3.814 979,732 -0.03(-0.68%)
Sep 25, 2012 3.886 3.886 3.833 3.840 1,541,899 -0.03(-0.78%)
Sep 24, 2012 3.867 3.878 3.844 3.870 1,127,916 +0.00(+0.10%)
Sep 21, 2012 3.833 3.870 3.833 3.867 1,358,388 +0.03(+0.68%)
Sep 20, 2012 3.840 3.867 3.825 3.840 1,033,151 -0.03(-0.78%)
Sep 19, 2012 3.870 3.886 3.833 3.870 1,028,742 +0.01(+0.19%)
Sep 18, 2012 3.855 3.863 3.810 3.863 1,034,088 +0.00(+0.10%)
Sep 17, 2012 3.878 3.878 3.807 3.859 1,148,286 +0.00(+0.10%)
Sep 14, 2012 3.867 3.934 3.829 3.855 1,681,953 +0.03(+0.69%)
Sep 13, 2012 3.810 3.829 3.773 3.829 1,331,111 +0.03(+0.79%)
Sep 12, 2012 3.810 3.810 3.773 3.799 1,266,907 +0.00(+0.00%)
Sep 11, 2012 3.769 3.799 3.762 3.799 1,002,989 -0.01(-0.30%)
Sep 10, 2012 3.803 3.810 3.758 3.810 920,389 +0.02(+0.59%)
Sep 07, 2012 3.750 3.788 3.732 3.788 1,033,342 +0.01(+0.30%)
Sep 06, 2012 3.803 3.810 3.754 3.777 1,142,271 +0.01(+0.20%)
Sep 05, 2012 3.758 3.795 3.739 3.769 1,284,704 +0.02(+0.40%)
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.