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 )

16.46 +0.18 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2012 3.747 3.765 3.739 3.762 779,672 +0.04(+1.01%)
Aug 30, 2012 3.762 3.773 3.713 3.724 945,753 -0.03(-0.90%)
Aug 29, 2012 3.743 3.769 3.720 3.758 1,061,357 +0.05(+1.32%)
Aug 27, 2012 3.732 3.735 3.702 3.709 1,055,563 -0.02(-0.60%)
Aug 24, 2012 3.717 3.732 3.702 3.732 1,328,914 +0.01(+0.30%)
Aug 23, 2012 3.728 3.747 3.709 3.720 1,018,905 -0.02(-0.50%)
Aug 22, 2012 3.758 3.773 3.675 3.739 1,482,252 -0.03(-0.90%)
Aug 21, 2012 3.754 3.773 3.735 3.773 1,157,196 +0.02(+0.50%)
Aug 20, 2012 3.765 3.769 3.713 3.754 1,098,748 -0.01(-0.36%)
Aug 17, 2012 3.810 3.822 3.762 3.768 982,065 -0.04(-0.92%)
Aug 16, 2012 3.784 3.840 3.773 3.803 1,262,576 +0.03(+0.70%)
Aug 15, 2012 3.777 3.829 3.765 3.777 1,308,885 +0.02(+0.60%)
Aug 14, 2012 3.769 3.780 3.743 3.754 866,547 +0.00(+0.10%)
Aug 13, 2012 3.795 3.799 3.717 3.750 927,238 -0.04(-0.99%)
Aug 10, 2012 3.773 3.792 3.739 3.788 648,080 +0.02(+0.50%)
Aug 09, 2012 3.754 3.773 3.750 3.769 923,444 +0.00(+0.10%)
Aug 08, 2012 3.810 3.810 3.758 3.765 1,224,314 -0.02(-0.52%)
Aug 07, 2012 3.762 3.810 3.758 3.785 1,092,557 +0.03(+0.72%)
Aug 06, 2012 3.735 3.784 3.735 3.758 1,098,849 +0.02(+0.50%)
Aug 03, 2012 3.777 3.784 3.739 3.739 1,425,272 +0.00(+0.00%)
Aug 02, 2012 3.747 3.765 3.709 3.739 1,017,666 -0.01(-0.30%)
Aug 01, 2012 3.750 3.762 3.717 3.750 1,281,624 +0.03(+0.91%)
Jul 31, 2012 3.747 3.765 3.711 3.717 1,719,799 -0.02(-0.50%)
Jul 30, 2012 3.728 3.754 3.705 3.735 1,186,864 +0.01(+0.20%)
Jul 27, 2012 3.717 3.754 3.672 3.728 1,488,150 +0.03(+0.71%)
Jul 26, 2012 3.717 3.717 3.660 3.702 1,162,712 +0.07(+1.86%)
Jul 25, 2012 3.660 3.664 3.608 3.634 961,797 +0.00(+0.10%)
Jul 24, 2012 3.649 3.660 3.615 3.630 1,050,468 -0.01(-0.31%)
Jul 23, 2012 3.657 3.657 3.623 3.641 833,796 -0.04(-1.12%)
Jul 20, 2012 3.687 3.698 3.649 3.683 812,763 -0.02(-0.61%)
Jul 19, 2012 3.660 3.705 3.657 3.705 1,170,701 +0.05(+1.23%)
Jul 18, 2012 3.668 3.705 3.634 3.660 1,309,879 +0.00(+0.00%)
Jul 17, 2012 3.649 3.671 3.611 3.660 1,361,891 +0.03(+0.93%)
Jul 16, 2012 3.660 3.709 3.604 3.626 1,543,801 +0.01(+0.21%)
Jul 13, 2012 3.626 3.638 3.600 3.619 972,348 +0.03(+0.73%)
Jul 12, 2012 3.559 3.596 3.510 3.593 1,075,326 +0.03(+0.74%)
Jul 11, 2012 3.615 3.615 3.544 3.566 1,037,311 -0.03(-0.83%)
Jul 10, 2012 3.657 3.660 3.581 3.596 1,247,438 -0.02(-0.62%)
Jul 09, 2012 3.611 3.630 3.604 3.619 911,050 +0.01(+0.21%)
Jul 06, 2012 3.630 3.679 3.604 3.611 856,989 -0.07(-1.84%)
Jul 05, 2012 3.657 3.679 3.641 3.679 699,472 +0.00(+0.00%)
Jul 03, 2012 3.672 3.702 3.631 3.679 603,526 +0.04(+1.14%)
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.