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, 2020 8.142 8.163 8.027 8.142 764,463 -0.01(-0.09%)
Apr 29, 2020 8.084 8.199 7.998 8.149 833,278 +0.21(+2.71%)
Apr 28, 2020 7.955 8.005 7.898 7.934 432,857 +0.08(+1.00%)
Apr 27, 2020 7.826 7.884 7.704 7.855 408,017 +0.09(+1.11%)
Apr 24, 2020 7.826 7.855 7.697 7.769 563,006 +0.01(+0.09%)
Apr 23, 2020 7.812 7.884 7.712 7.762 371,841 -0.07(-0.91%)
Apr 22, 2020 7.740 7.862 7.740 7.833 410,054 +0.14(+1.77%)
Apr 21, 2020 7.876 7.941 7.585 7.697 634,056 -0.27(-3.33%)
Apr 20, 2020 7.948 8.013 7.876 7.962 1,206,618 -0.04(-0.45%)
Apr 17, 2020 7.848 8.005 7.733 7.998 732,815 +0.31(+4.01%)
Apr 16, 2020 7.590 7.704 7.497 7.690 529,856 +0.05(+0.66%)
Apr 15, 2020 7.633 7.690 7.454 7.640 696,671 -0.07(-0.93%)
Apr 14, 2020 7.740 7.848 7.525 7.712 701,334 +0.22(+2.97%)
Apr 13, 2020 7.561 7.869 7.317 7.489 860,469 -0.22(-2.86%)
Apr 09, 2020 7.731 7.987 7.589 7.710 1,156,523 +0.21(+2.75%)
Apr 08, 2020 7.070 7.575 7.070 7.504 788,888 +0.42(+5.92%)
Apr 07, 2020 7.418 7.568 7.049 7.084 991,335 +0.10(+1.42%)
Apr 06, 2020 6.672 6.985 6.525 6.985 769,966 +0.65(+10.20%)
Apr 03, 2020 6.395 6.665 6.196 6.338 708,718 -0.16(-2.41%)
Apr 02, 2020 6.395 6.679 6.289 6.495 772,360 +0.06(+0.88%)
Apr 01, 2020 6.509 6.712 6.363 6.438 745,660 -0.50(-7.27%)
Mar 31, 2020 7.042 7.227 6.900 6.942 635,565 -0.05(-0.71%)
Mar 30, 2020 6.942 7.066 6.750 6.992 717,109 -0.04(-0.61%)
Mar 27, 2020 6.836 7.219 6.672 7.035 917,422 -0.14(-1.88%)
Mar 26, 2020 6.779 7.234 6.779 7.170 1,344,379 +0.45(+6.66%)
Mar 25, 2020 5.940 6.978 5.926 6.722 2,152,227 +0.89(+15.23%)
Mar 24, 2020 5.649 6.040 5.514 5.834 1,595,843 +0.55(+10.50%)
Mar 23, 2020 5.308 5.400 4.939 5.280 3,019,203 -0.21(-3.88%)
Mar 20, 2020 6.530 6.530 5.393 5.493 2,045,799 -0.23(-4.09%)
Mar 19, 2020 4.953 5.820 4.512 5.727 2,529,370 +0.38(+7.04%)
Mar 18, 2020 5.976 6.203 4.406 5.351 2,429,922 -1.24(-18.86%)
Mar 17, 2020 6.374 6.672 6.210 6.594 1,235,296 +0.22(+3.46%)
Mar 16, 2020 5.805 6.921 5.770 6.374 1,181,663 -0.88(-12.15%)
Mar 13, 2020 6.843 7.291 6.623 7.255 1,535,229 +0.63(+9.55%)
Mar 12, 2020 7.752 7.866 6.594 6.623 1,923,362 -1.65(-19.98%)
Mar 11, 2020 8.326 8.354 8.121 8.276 1,486,962 -0.16(-1.92%)
Mar 10, 2020 8.594 8.601 7.903 8.439 928,401 +0.13(+1.53%)
Mar 09, 2020 8.305 8.585 7.832 8.312 1,032,093 -0.58(-6.50%)
Mar 06, 2020 8.819 8.911 8.622 8.890 558,597 -0.15(-1.64%)
Mar 05, 2020 9.200 9.235 8.953 9.038 677,938 -0.30(-3.25%)
Mar 04, 2020 9.186 9.341 9.052 9.341 554,475 +0.39(+4.33%)
Mar 03, 2020 9.024 9.249 8.869 8.953 801,057 +0.04(+0.40%)
Mar 02, 2020 8.488 9.003 8.460 8.918 1,517,773 +0.42(+4.98%)
Feb 28, 2020 8.516 8.587 7.896 8.495 1,940,907 -0.27(-3.14%)
Feb 27, 2020 9.193 9.193 8.650 8.770 1,412,266 -0.54(-5.83%)
Feb 26, 2020 9.327 9.481 9.278 9.313 614,444 -0.01(-0.15%)
Feb 25, 2020 9.764 9.764 9.271 9.327 958,999 -0.42(-4.27%)
Feb 24, 2020 9.799 9.820 9.634 9.743 842,421 -0.33(-3.29%)
Feb 21, 2020 10.19 10.19 10.05 10.07 462,283 -0.12(-1.18%)
Feb 20, 2020 10.23 10.35 10.10 10.19 759,691 +0.01(+0.07%)
Feb 19, 2020 10.14 10.21 10.12 10.19 289,476 +0.08(+0.84%)
Feb 18, 2020 10.14 10.15 10.09 10.10 373,687 -0.05(-0.49%)
Feb 14, 2020 10.10 10.15 10.07 10.15 293,058 +0.08(+0.77%)
Feb 13, 2020 10.11 10.14 10.05 10.07 335,598 -0.03(-0.26%)
Feb 12, 2020 10.04 10.10 10.02 10.10 414,088 +0.10(+0.98%)
Feb 11, 2020 9.996 10.04 9.946 10.00 431,132 +0.04(+0.35%)
Feb 10, 2020 9.904 9.967 9.901 9.967 293,919 +0.04(+0.42%)
Feb 07, 2020 9.862 9.939 9.841 9.925 450,705 +0.06(+0.64%)
Feb 06, 2020 9.855 9.897 9.792 9.862 354,555 +0.04(+0.36%)
Feb 05, 2020 9.848 9.858 9.757 9.827 440,266 +0.03(+0.29%)
Feb 04, 2020 9.694 9.820 9.680 9.799 437,718 +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.