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, 2013 3.964 3.991 3.957 3.964 0 -0.01(-0.28%)
Apr 29, 2013 3.983 3.983 3.967 3.976 712,734 +0.00(+0.00%)
Apr 26, 2013 3.991 3.991 3.964 3.976 622,716 -0.02(-0.38%)
Apr 25, 2013 3.968 4.009 3.961 3.991 1,090,858 +0.02(+0.57%)
Apr 24, 2013 3.938 3.987 3.938 3.968 0 +0.03(+0.67%)
Apr 23, 2013 3.927 3.946 3.893 3.942 1,421,079 +0.04(+1.06%)
Apr 22, 2013 3.897 3.916 3.882 3.901 706,168 -0.00(-0.10%)
Apr 19, 2013 3.901 3.904 3.874 3.904 780,436 +0.02(+0.48%)
Apr 18, 2013 3.893 3.908 3.874 3.886 1,007,970 -0.02(-0.48%)
Apr 17, 2013 3.893 3.916 3.875 3.904 831,188 -0.03(-0.86%)
Apr 16, 2013 3.901 3.938 3.882 3.938 1,090,773 +0.07(+1.80%)
Apr 15, 2013 3.942 3.991 3.867 3.869 1,544,674 -0.06(-1.58%)
Apr 12, 2013 3.942 3.949 3.908 3.931 1,098,609 -0.02(-0.38%)
Apr 11, 2013 3.919 3.957 3.912 3.946 1,086,052 +0.03(+0.67%)
Apr 10, 2013 3.923 3.949 3.901 3.919 836,135 +0.02(+0.38%)
Apr 09, 2013 3.923 3.927 3.867 3.904 1,089,971 +0.02(+0.48%)
Apr 08, 2013 3.870 3.897 3.848 3.886 970,465 -0.03(-0.67%)
Apr 05, 2013 3.882 3.916 3.867 3.912 825,626 +0.00(+0.00%)
Apr 04, 2013 3.893 3.912 3.889 3.912 759,630 +0.01(+0.29%)
Apr 03, 2013 3.957 3.957 3.882 3.901 1,177,725 -0.04(-1.05%)
Apr 02, 2013 3.957 3.972 3.934 3.942 868,033 -0.02(-0.38%)
Apr 01, 2013 3.991 3.998 3.942 3.957 611,693 -0.03(-0.66%)
Mar 28, 2013 3.923 3.991 3.912 3.983 1,077,830 +0.07(+1.73%)
Mar 27, 2013 3.904 3.953 3.904 3.916 1,020,354 -0.03(-0.86%)
Mar 26, 2013 3.931 3.957 3.927 3.949 744,766 +0.00(+0.10%)
Mar 25, 2013 3.961 3.987 3.912 3.946 942,397 -0.02(-0.47%)
Mar 22, 2013 3.923 3.976 3.923 3.964 954,397 +0.04(+1.05%)
Mar 21, 2013 3.901 3.931 3.901 3.923 865,383 +0.02(+0.38%)
Mar 20, 2013 3.938 3.949 3.904 3.908 963,947 -0.00(-0.10%)
Mar 19, 2013 3.934 3.946 3.893 3.912 763,604 -0.02(-0.48%)
Mar 18, 2013 3.882 3.957 3.878 3.931 844,179 +0.02(+0.58%)
Mar 15, 2013 3.953 3.994 3.904 3.908 1,356,601 -0.03(-0.86%)
Mar 14, 2013 3.949 3.976 3.919 3.942 941,041 -0.01(-0.29%)
Mar 13, 2013 3.938 3.961 3.908 3.953 1,135,894 +0.02(+0.57%)
Mar 12, 2013 3.957 3.957 3.912 3.931 856,337 -0.02(-0.51%)
Mar 11, 2013 3.949 3.957 3.931 3.951 733,661 -0.02(-0.44%)
Mar 08, 2013 3.946 3.976 3.919 3.968 1,140,603 +0.02(+0.57%)
Mar 07, 2013 3.953 3.953 3.927 3.946 851,987 +0.03(+0.67%)
Mar 06, 2013 3.916 3.927 3.904 3.919 953,015 +0.03(+0.77%)
Mar 05, 2013 3.904 3.923 3.884 3.889 1,159,662 +0.02(+0.39%)
Mar 04, 2013 3.886 3.897 3.855 3.874 992,694 -0.02(-0.58%)
Mar 01, 2013 3.938 3.949 3.889 3.897 864,831 -0.05(-1.33%)
Feb 28, 2013 3.893 3.964 3.886 3.949 1,281,931 +0.06(+1.64%)
Feb 27, 2013 3.852 3.897 3.852 3.886 1,004,574 +0.00(+0.10%)
Feb 26, 2013 3.852 3.889 3.807 3.882 1,099,084 +0.03(+0.88%)
Feb 25, 2013 3.870 3.901 3.848 3.848 1,183,063 -0.03(-0.77%)
Feb 22, 2013 3.859 3.882 3.850 3.878 742,989 +0.02(+0.49%)
Feb 21, 2013 3.889 3.912 3.844 3.859 1,195,024 -0.03(-0.77%)
Feb 20, 2013 3.953 3.964 3.889 3.889 1,095,061 -0.06(-1.43%)
Feb 19, 2013 3.923 3.964 3.919 3.946 1,013,735 +0.02(+0.57%)
Feb 15, 2013 3.938 3.998 3.912 3.923 1,396,661 +0.01(+0.29%)
Feb 14, 2013 3.893 3.912 3.867 3.912 809,838 +0.02(+0.48%)
Feb 13, 2013 3.912 3.931 3.886 3.893 971,701 -0.02(-0.58%)
Feb 12, 2013 3.904 3.927 3.901 3.916 720,126 +0.00(+0.00%)
Feb 11, 2013 3.938 3.938 3.897 3.916 692,972 -0.02(-0.48%)
Feb 08, 2013 3.904 3.942 3.897 3.934 846,108 +0.01(+0.19%)
Feb 07, 2013 3.942 3.949 3.889 3.927 1,068,754 -0.03(-0.76%)
Feb 06, 2013 3.942 3.957 3.931 3.957 933,162 +0.03(+0.86%)
Feb 04, 2013 3.938 3.938 3.886 3.923 917,845 +0.02(+0.58%)
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.