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 )

16.75 +0.09 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2017 7.200 7.235 7.200 7.217 451,854 +0.02(+0.24%)
Oct 30, 2017 7.200 7.240 7.194 7.200 351,829 -0.01(-0.08%)
Oct 27, 2017 7.176 7.235 7.170 7.205 445,579 +0.05(+0.74%)
Oct 26, 2017 7.217 7.227 7.135 7.153 500,303 -0.03(-0.48%)
Oct 25, 2017 7.252 7.258 7.156 7.187 656,961 -0.07(-0.90%)
Oct 24, 2017 7.217 7.264 7.205 7.252 649,269 +0.05(+0.65%)
Oct 23, 2017 7.293 7.317 7.200 7.205 657,413 -0.08(-1.12%)
Oct 20, 2017 7.270 7.305 7.264 7.287 568,001 +0.05(+0.65%)
Oct 19, 2017 7.241 7.258 7.199 7.241 599,001 +0.01(+0.16%)
Oct 18, 2017 7.246 7.252 7.182 7.229 448,459 +0.01(+0.08%)
Oct 17, 2017 7.188 7.258 7.159 7.223 738,610 +0.02(+0.24%)
Oct 16, 2017 7.235 7.246 7.176 7.205 802,026 +0.01(+0.08%)
Oct 13, 2017 7.194 7.211 7.186 7.200 369,472 +0.01(+0.08%)
Oct 12, 2017 7.182 7.223 7.176 7.194 515,619 +0.02(+0.33%)
Oct 11, 2017 7.182 7.216 7.147 7.170 555,841 -0.01(-0.16%)
Oct 10, 2017 7.188 7.217 7.176 7.182 536,998 +0.01(+0.10%)
Oct 09, 2017 7.169 7.221 7.152 7.175 372,833 -0.02(-0.24%)
Oct 06, 2017 7.198 7.199 7.151 7.192 479,141 +0.03(+0.41%)
Oct 05, 2017 7.128 7.180 7.116 7.163 383,653 +0.05(+0.65%)
Oct 04, 2017 7.076 7.122 7.073 7.117 579,628 +0.01(+0.16%)
Oct 03, 2017 7.122 7.128 7.082 7.105 430,139 +0.01(+0.16%)
Oct 02, 2017 7.076 7.093 7.059 7.093 376,431 +0.04(+0.58%)
Sep 29, 2017 7.064 7.076 7.024 7.053 677,245 +0.01(+0.08%)
Sep 28, 2017 7.012 7.053 6.977 7.047 426,162 +0.04(+0.58%)
Sep 27, 2017 7.024 7.041 6.983 7.006 486,745 +0.00(+0.00%)
Sep 26, 2017 6.989 7.012 6.977 7.006 480,670 +0.03(+0.50%)
Sep 25, 2017 6.960 6.971 6.936 6.971 464,279 -0.01(-0.08%)
Sep 22, 2017 6.977 7.000 6.954 6.977 536,631 -0.01(-0.08%)
Sep 21, 2017 7.000 7.018 6.960 6.983 461,225 +0.01(+0.08%)
Sep 20, 2017 6.995 7.029 6.954 6.977 588,425 -0.02(-0.25%)
Sep 19, 2017 7.000 7.029 6.960 6.995 649,727 +0.02(+0.25%)
Sep 18, 2017 6.995 6.995 6.948 6.977 697,100 +0.04(+0.59%)
Sep 15, 2017 6.954 6.954 6.901 6.936 739,340 +0.01(+0.08%)
Sep 14, 2017 6.942 6.948 6.890 6.931 435,844 +0.00(+0.00%)
Sep 13, 2017 6.896 6.931 6.876 6.931 360,999 +0.05(+0.68%)
Sep 12, 2017 6.855 6.890 6.855 6.884 394,602 +0.05(+0.68%)
Sep 11, 2017 6.838 6.849 6.808 6.838 422,998 +0.06(+0.88%)
Sep 08, 2017 6.807 6.830 6.761 6.778 473,615 -0.04(-0.59%)
Sep 07, 2017 6.859 6.859 6.801 6.818 407,388 -0.03(-0.51%)
Sep 06, 2017 6.813 6.853 6.761 6.853 543,127 +0.06(+0.85%)
Sep 05, 2017 6.876 6.882 6.772 6.795 634,050 -0.10(-1.42%)
Sep 01, 2017 6.865 6.934 6.847 6.893 461,973 +0.05(+0.76%)
Aug 31, 2017 6.841 6.882 6.836 6.841 446,166 +0.01(+0.17%)
Aug 30, 2017 6.801 6.847 6.784 6.830 438,685 +0.03(+0.42%)
Aug 29, 2017 6.778 6.807 6.743 6.801 367,723 +0.02(+0.26%)
Aug 28, 2017 6.795 6.807 6.755 6.784 446,364 +0.02(+0.34%)
Aug 25, 2017 6.772 6.789 6.749 6.761 399,963 +0.01(+0.09%)
Aug 24, 2017 6.755 6.772 6.709 6.755 511,818 +0.01(+0.17%)
Aug 23, 2017 6.755 6.789 6.720 6.743 666,045 -0.02(-0.34%)
Aug 22, 2017 6.686 6.766 6.674 6.766 438,164 +0.11(+1.65%)
Aug 21, 2017 6.680 6.686 6.628 6.657 461,404 -0.03(-0.43%)
Aug 18, 2017 6.697 6.699 6.628 6.686 547,464 +0.00(+0.00%)
Aug 17, 2017 6.784 6.795 6.677 6.686 667,299 -0.09(-1.36%)
Aug 16, 2017 6.801 6.830 6.766 6.778 794,764 +0.01(+0.09%)
Aug 15, 2017 6.801 6.928 6.720 6.772 944,303 +0.00(+0.00%)
Aug 14, 2017 6.738 6.772 6.725 6.772 567,264 +0.09(+1.38%)
Aug 11, 2017 6.610 6.691 6.419 6.680 1,149,492 +0.08(+1.14%)
Aug 10, 2017 6.824 6.824 6.582 6.605 1,452,351 -0.24(-3.54%)
Aug 09, 2017 6.876 6.893 6.824 6.847 788,130 -0.05(-0.67%)
Aug 08, 2017 6.928 6.969 6.870 6.893 795,514 -0.04(-0.56%)
Aug 07, 2017 6.909 6.938 6.886 6.932 565,133 +0.02(+0.33%)
Aug 04, 2017 6.869 6.921 6.858 6.909 587,939 +0.05(+0.67%)
Aug 03, 2017 6.875 6.900 6.858 6.864 402,632 -0.02(-0.25%)
Aug 02, 2017 6.904 6.909 6.869 6.881 910,470 -0.02(-0.33%)
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.