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 )

16.83 +0.17 (+1.02%)
Streaming Delayed Price Updated: 3:21 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 30, 2020 9.714 9.714 9.489 9.572 437,562 -0.16(-1.69%)
Oct 29, 2020 9.691 9.787 9.549 9.736 387,466 +0.13(+1.40%)
Oct 28, 2020 9.931 9.999 9.594 9.601 671,172 -0.43(-4.25%)
Oct 27, 2020 10.15 10.18 10.01 10.03 414,169 -0.13(-1.25%)
Oct 26, 2020 10.33 10.37 10.07 10.15 484,792 -0.25(-2.37%)
Oct 23, 2020 10.35 10.42 10.31 10.40 204,873 +0.06(+0.58%)
Oct 22, 2020 10.45 10.45 10.31 10.34 368,182 -0.04(-0.43%)
Oct 21, 2020 10.35 10.45 10.34 10.39 381,865 +0.03(+0.29%)
Oct 20, 2020 10.36 10.45 10.32 10.36 557,771 +0.09(+0.87%)
Oct 19, 2020 10.61 10.61 10.23 10.27 420,369 -0.24(-2.28%)
Oct 16, 2020 10.48 10.57 10.47 10.51 292,466 +0.04(+0.43%)
Oct 15, 2020 10.39 10.47 10.37 10.46 299,594 -0.07(-0.64%)
Oct 14, 2020 10.73 10.73 10.48 10.53 264,856 -0.07(-0.71%)
Oct 13, 2020 10.72 10.72 10.51 10.60 272,127 +0.02(+0.16%)
Oct 12, 2020 10.49 10.66 10.46 10.59 444,325 +0.10(+0.92%)
Oct 09, 2020 10.53 10.53 10.45 10.49 310,529 +0.10(+1.00%)
Oct 08, 2020 10.36 10.44 10.36 10.39 252,850 +0.06(+0.58%)
Oct 07, 2020 10.26 10.36 10.20 10.33 255,239 +0.22(+2.13%)
Oct 06, 2020 10.24 10.34 10.07 10.11 476,164 -0.09(-0.87%)
Oct 05, 2020 10.03 10.24 10.03 10.20 321,568 +0.19(+1.86%)
Oct 02, 2020 9.977 10.08 9.851 10.01 301,511 -0.07(-0.66%)
Oct 01, 2020 10.08 10.13 10.04 10.08 331,651 +0.08(+0.82%)
Sep 30, 2020 9.881 10.07 9.867 10.000 391,485 +0.15(+1.51%)
Sep 29, 2020 9.851 9.896 9.792 9.851 244,790 +0.00(+0.00%)
Sep 28, 2020 9.807 9.903 9.792 9.851 263,313 +0.14(+1.45%)
Sep 25, 2020 9.524 9.755 9.517 9.710 295,184 +0.13(+1.32%)
Sep 24, 2020 9.532 9.671 9.472 9.584 421,542 -0.01(-0.15%)
Sep 23, 2020 9.859 10.10 9.599 9.599 378,169 -0.32(-3.22%)
Sep 22, 2020 9.821 9.918 9.755 9.918 347,992 +0.12(+1.21%)
Sep 21, 2020 9.814 9.819 9.673 9.799 577,634 -0.16(-1.64%)
Sep 18, 2020 10.17 10.17 9.873 9.963 580,543 -0.14(-1.40%)
Sep 17, 2020 10.10 10.12 9.981 10.10 342,932 -0.10(-0.95%)
Sep 16, 2020 10.21 10.25 10.12 10.20 299,307 +0.06(+0.59%)
Sep 15, 2020 10.05 10.19 10.05 10.14 348,478 +0.18(+1.79%)
Sep 14, 2020 9.963 10.05 9.896 9.963 226,888 +0.09(+0.90%)
Sep 11, 2020 10.000 10.03 9.807 9.873 357,775 -0.06(-0.58%)
Sep 10, 2020 10.64 10.64 9.887 9.931 417,151 -0.13(-1.32%)
Sep 09, 2020 9.946 10.11 9.778 10.06 278,087 +0.29(+2.94%)
Sep 08, 2020 9.968 9.968 9.776 9.776 524,723 -0.37(-3.64%)
Sep 04, 2020 10.29 10.35 9.850 10.14 652,328 -0.02(-0.22%)
Sep 03, 2020 10.61 10.61 10.03 10.17 812,194 -0.46(-4.31%)
Sep 02, 2020 10.61 10.65 10.54 10.62 458,291 +0.09(+0.84%)
Sep 01, 2020 10.50 10.57 10.37 10.54 272,508 +0.07(+0.71%)
Aug 31, 2020 10.45 10.53 10.41 10.46 394,377 -0.03(-0.28%)
Aug 28, 2020 10.44 10.50 10.40 10.49 244,097 +0.07(+0.64%)
Aug 27, 2020 10.41 10.44 10.37 10.43 318,400 +0.04(+0.36%)
Aug 26, 2020 10.36 10.45 10.34 10.39 388,919 +0.06(+0.57%)
Aug 25, 2020 10.41 10.42 10.31 10.33 364,250 -0.07(-0.64%)
Aug 24, 2020 10.31 10.40 10.31 10.40 340,548 +0.10(+0.93%)
Aug 21, 2020 10.26 10.32 10.26 10.30 283,131 +0.01(+0.07%)
Aug 20, 2020 10.27 10.29 10.20 10.29 463,833 +0.04(+0.43%)
Aug 19, 2020 10.29 10.38 10.20 10.25 315,038 -0.02(-0.22%)
Aug 18, 2020 10.20 10.27 10.15 10.27 245,015 +0.07(+0.65%)
Aug 17, 2020 10.23 10.23 10.14 10.20 334,843 +0.02(+0.22%)
Aug 14, 2020 10.20 10.21 10.14 10.18 223,496 -0.01(-0.15%)
Aug 13, 2020 10.32 10.33 10.17 10.20 275,379 -0.11(-1.06%)
Aug 12, 2020 10.20 10.31 10.14 10.31 251,975 +0.18(+1.81%)
Aug 11, 2020 10.21 10.26 10.09 10.12 377,903 -0.02(-0.22%)
Aug 10, 2020 10.14 10.17 10.06 10.14 318,535 +0.05(+0.51%)
Aug 07, 2020 10.06 10.12 9.983 10.09 344,627 -0.04(-0.36%)
Aug 06, 2020 9.976 10.13 9.948 10.13 323,004 +0.18(+1.84%)
Aug 05, 2020 9.895 9.961 9.858 9.946 402,732 +0.06(+0.59%)
Aug 04, 2020 9.807 9.888 9.800 9.888 253,827 +0.07(+0.75%)
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.