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 )

16.79 +0.04 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2018 7.568 7.598 7.497 7.526 514,285 -0.02(-0.24%)
Jan 30, 2018 7.592 7.634 7.509 7.544 730,630 -0.11(-1.48%)
Jan 29, 2018 7.688 7.693 7.645 7.658 540,450 -0.05(-0.62%)
Jan 26, 2018 7.682 7.712 7.676 7.706 837,377 +0.05(+0.62%)
Jan 25, 2018 7.658 7.688 7.634 7.658 907,371 +0.03(+0.39%)
Jan 24, 2018 7.646 7.676 7.628 7.628 729,348 +0.00(+0.00%)
Jan 23, 2018 7.616 7.640 7.597 7.628 716,335 +0.02(+0.24%)
Jan 22, 2018 7.586 7.622 7.538 7.610 471,827 +0.04(+0.55%)
Jan 19, 2018 7.521 7.580 7.491 7.568 550,277 +0.04(+0.56%)
Jan 18, 2018 7.526 7.550 7.503 7.526 582,984 -0.01(-0.08%)
Jan 17, 2018 7.568 7.568 7.521 7.532 820,681 +0.02(+0.24%)
Jan 16, 2018 7.568 7.628 7.514 7.515 627,531 -0.02(-0.24%)
Jan 12, 2018 7.532 7.532 7.532 0 +0.05(+0.64%)
Jan 11, 2018 7.467 7.503 7.451 7.485 629,018 +0.04(+0.48%)
Jan 10, 2018 7.455 7.467 7.389 7.449 640,094 +0.02(+0.24%)
Jan 09, 2018 7.425 7.455 7.377 7.431 644,741 +0.05(+0.73%)
Jan 08, 2018 7.365 7.389 7.347 7.377 619,209 +0.04(+0.57%)
Jan 05, 2018 7.282 7.371 7.258 7.335 1,163,478 +0.10(+1.32%)
Jan 04, 2018 7.234 7.311 7.201 7.240 3,056,955 +0.08(+1.17%)
Jan 03, 2018 7.162 7.234 7.144 7.156 2,734,347 +0.01(+0.08%)
Jan 02, 2018 7.198 7.270 7.090 7.150 2,888,009 -0.07(-0.91%)
Dec 29, 2017 7.216 7.216 7.216 0 -0.01(-0.08%)
Dec 28, 2017 7.228 7.246 7.204 7.222 665,690 +0.01(+0.10%)
Dec 27, 2017 7.191 7.220 7.178 7.214 494,405 +0.04(+0.50%)
Dec 26, 2017 7.232 7.232 7.157 7.179 927,570 -0.08(-1.06%)
Dec 22, 2017 7.238 7.262 7.235 7.256 438,439 +0.02(+0.33%)
Dec 21, 2017 7.244 7.262 7.217 7.232 661,741 -0.03(-0.41%)
Dec 20, 2017 7.250 7.268 7.232 7.262 464,972 -0.01(-0.08%)
Dec 19, 2017 7.315 7.327 7.238 7.268 500,571 -0.03(-0.41%)
Dec 18, 2017 7.250 7.321 7.245 7.297 538,657 +0.07(+0.99%)
Dec 15, 2017 7.161 7.256 7.161 7.226 965,641 +0.06(+0.83%)
Dec 14, 2017 7.191 7.202 7.155 7.167 498,378 -0.03(-0.41%)
Dec 13, 2017 7.191 7.214 7.179 7.197 495,404 +0.02(+0.25%)
Dec 12, 2017 7.226 7.226 7.149 7.179 473,965 -0.01(-0.17%)
Dec 11, 2017 7.179 7.232 7.179 7.191 336,355 +0.01(+0.10%)
Dec 08, 2017 7.166 7.189 7.142 7.183 287,974 +0.03(+0.41%)
Dec 07, 2017 7.142 7.171 7.124 7.154 353,273 +0.00(+0.00%)
Dec 06, 2017 7.154 7.189 7.130 7.154 374,041 -0.01(-0.08%)
Dec 05, 2017 7.213 7.224 7.148 7.160 376,161 -0.04(-0.57%)
Dec 04, 2017 7.201 7.203 7.183 7.201 419,508 +0.01(+0.08%)
Dec 01, 2017 7.101 7.236 7.101 7.195 334,033 +0.00(+0.00%)
Nov 30, 2017 7.219 7.260 7.183 7.195 686,792 -0.02(-0.24%)
Nov 29, 2017 7.171 7.219 7.157 7.213 465,655 +0.04(+0.49%)
Nov 28, 2017 7.142 7.177 7.124 7.177 521,388 +0.03(+0.41%)
Nov 27, 2017 7.183 7.183 7.136 7.148 333,761 -0.04(-0.49%)
Nov 24, 2017 7.148 7.189 7.142 7.183 174,588 +0.04(+0.49%)
Nov 22, 2017 7.160 7.166 7.142 7.148 359,868 +0.01(+0.08%)
Nov 21, 2017 7.136 7.160 7.112 7.142 379,246 +0.05(+0.75%)
Nov 20, 2017 7.071 7.112 7.065 7.089 451,536 +0.02(+0.33%)
Nov 17, 2017 7.077 7.083 7.006 7.065 313,996 +0.03(+0.42%)
Nov 16, 2017 6.971 7.065 6.948 7.036 649,353 +0.08(+1.10%)
Nov 15, 2017 7.012 7.012 6.883 6.959 904,132 -0.02(-0.25%)
Nov 14, 2017 7.030 7.048 6.940 6.977 802,210 -0.08(-1.17%)
Nov 13, 2017 7.148 7.162 7.048 7.059 648,280 -0.09(-1.32%)
Nov 10, 2017 7.154 7.177 7.124 7.154 405,210 -0.02(-0.33%)
Nov 09, 2017 7.195 7.201 7.112 7.177 487,214 -0.05(-0.71%)
Nov 08, 2017 7.270 7.270 7.205 7.229 370,847 -0.02(-0.24%)
Nov 07, 2017 7.282 7.282 7.217 7.246 511,967 -0.04(-0.48%)
Nov 06, 2017 7.252 7.282 7.170 7.282 399,950 +0.04(+0.48%)
Nov 03, 2017 7.246 7.258 7.211 7.246 446,197 +0.02(+0.24%)
Nov 02, 2017 7.211 7.241 7.197 7.229 413,021 -0.01(-0.16%)
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.