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 (%)
Jan 31, 2020 9.699 9.733 9.524 9.552 301,032 -0.15(-1.59%)
Jan 30, 2020 9.664 9.706 9.636 9.706 333,928 +0.01(+0.07%)
Jan 29, 2020 9.671 9.741 9.657 9.699 439,565 +0.06(+0.65%)
Jan 28, 2020 9.580 9.657 9.537 9.636 461,958 +0.12(+1.25%)
Jan 27, 2020 9.657 9.657 9.474 9.516 609,360 -0.18(-1.88%)
Jan 24, 2020 9.797 9.846 9.671 9.699 476,967 -0.07(-0.75%)
Jan 23, 2020 9.783 9.804 9.751 9.772 379,836 -0.01(-0.11%)
Jan 22, 2020 9.818 9.860 9.776 9.783 292,146 -0.01(-0.07%)
Jan 21, 2020 9.755 9.846 9.734 9.790 500,760 +0.01(+0.07%)
Jan 17, 2020 9.804 9.853 9.755 9.783 674,038 +0.02(+0.22%)
Jan 16, 2020 9.664 9.769 9.664 9.762 529,321 +0.08(+0.80%)
Jan 15, 2020 9.664 9.727 9.643 9.685 468,783 +0.06(+0.66%)
Jan 14, 2020 9.580 9.657 9.552 9.622 420,064 +0.01(+0.07%)
Jan 13, 2020 9.580 9.615 9.509 9.615 478,668 +0.07(+0.73%)
Jan 10, 2020 9.601 9.657 9.537 9.545 390,856 -0.04(-0.37%)
Jan 09, 2020 9.530 9.608 9.530 9.580 416,499 +0.07(+0.74%)
Jan 08, 2020 9.488 9.580 9.488 9.509 406,756 +0.04(+0.44%)
Jan 07, 2020 9.460 9.519 9.439 9.467 311,501 +0.00(+0.00%)
Jan 06, 2020 9.481 9.481 9.439 9.467 416,112 -0.01(-0.15%)
Jan 03, 2020 9.446 9.573 9.425 9.481 421,559 -0.10(-1.02%)
Jan 02, 2020 9.552 9.587 9.495 9.580 328,590 +0.06(+0.59%)
Dec 31, 2019 9.432 9.524 9.425 9.524 314,313 +0.07(+0.74%)
Dec 30, 2019 9.545 9.545 9.450 9.453 330,395 -0.09(-0.94%)
Dec 27, 2019 9.564 9.605 9.522 9.543 375,407 -0.01(-0.15%)
Dec 26, 2019 9.591 9.591 9.536 9.557 243,012 -0.03(-0.36%)
Dec 24, 2019 9.605 9.633 9.585 9.591 169,242 +0.03(+0.29%)
Dec 23, 2019 9.508 9.578 9.508 9.564 354,676 +0.05(+0.51%)
Dec 20, 2019 9.452 9.529 9.431 9.515 633,150 +0.08(+0.89%)
Dec 19, 2019 9.383 9.438 9.334 9.431 371,687 +0.05(+0.52%)
Dec 18, 2019 9.355 9.397 9.341 9.383 264,424 +0.03(+0.30%)
Dec 17, 2019 9.341 9.362 9.313 9.355 300,488 +0.03(+0.30%)
Dec 16, 2019 9.285 9.348 9.285 9.327 447,717 +0.05(+0.53%)
Dec 13, 2019 9.271 9.299 9.250 9.278 291,648 +0.02(+0.26%)
Dec 12, 2019 9.202 9.285 9.184 9.254 436,968 +0.05(+0.51%)
Dec 11, 2019 9.179 9.235 9.152 9.207 371,198 +0.03(+0.30%)
Dec 10, 2019 9.207 9.234 9.158 9.179 351,644 -0.03(-0.38%)
Dec 09, 2019 9.248 9.262 9.193 9.214 272,868 -0.05(-0.52%)
Dec 06, 2019 9.186 9.269 9.172 9.262 258,193 +0.10(+1.13%)
Dec 05, 2019 9.138 9.179 9.096 9.158 330,564 +0.04(+0.46%)
Dec 04, 2019 9.124 9.200 9.110 9.117 296,736 +0.02(+0.23%)
Dec 03, 2019 9.124 9.131 9.034 9.096 374,335 -0.08(-0.90%)
Dec 02, 2019 9.186 9.214 9.131 9.179 320,728 -0.01(-0.15%)
Nov 29, 2019 9.179 9.235 9.162 9.193 88,763 -0.01(-0.15%)
Nov 27, 2019 9.200 9.235 9.179 9.207 193,862 +0.00(+0.00%)
Nov 26, 2019 9.172 9.221 9.118 9.207 236,543 +0.03(+0.38%)
Nov 25, 2019 9.172 9.200 9.124 9.172 326,912 -0.01(-0.15%)
Nov 22, 2019 9.158 9.200 9.103 9.186 313,417 +0.05(+0.53%)
Nov 21, 2019 9.172 9.219 9.103 9.138 284,880 -0.03(-0.30%)
Nov 20, 2019 9.179 9.214 9.131 9.165 694,062 -0.01(-0.15%)
Nov 19, 2019 9.186 9.200 9.145 9.179 295,686 +0.00(+0.00%)
Nov 18, 2019 9.124 9.179 9.103 9.179 408,839 +0.06(+0.68%)
Nov 15, 2019 9.089 9.138 9.082 9.117 317,320 +0.01(+0.15%)
Nov 14, 2019 9.062 9.117 9.041 9.103 328,676 +0.06(+0.61%)
Nov 13, 2019 8.999 9.069 8.999 9.048 411,225 -0.02(-0.27%)
Nov 12, 2019 9.138 9.158 9.027 9.072 480,105 -0.07(-0.79%)
Nov 11, 2019 9.131 9.165 9.096 9.145 297,506 -0.02(-0.23%)
Nov 08, 2019 9.062 9.165 9.062 9.165 209,764 +0.10(+1.09%)
Nov 07, 2019 9.074 9.108 9.012 9.067 321,025 +0.01(+0.15%)
Nov 06, 2019 9.046 9.060 8.936 9.053 221,871 +0.01(+0.08%)
Nov 05, 2019 9.032 9.067 9.012 9.046 283,007 +0.03(+0.30%)
Nov 04, 2019 9.005 9.067 8.977 9.019 301,719 +0.05(+0.54%)
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.