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 )

16.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Nov 28, 2014 4.942 4.967 4.934 4.959 170,435 +0.00(+0.08%)
Nov 26, 2014 4.942 4.955 4.955 4.955 627,353 +0.00(+0.08%)
Nov 25, 2014 4.947 4.961 4.938 4.951 715,731 -0.00(-0.08%)
Nov 24, 2014 4.947 4.967 4.922 4.955 888,563 +0.00(+0.00%)
Nov 21, 2014 4.951 4.982 4.934 4.955 659,675 +0.01(+0.25%)
Nov 20, 2014 4.893 4.942 4.888 4.942 791,621 +0.02(+0.42%)
Nov 19, 2014 4.930 4.930 4.893 4.922 741,464 +0.00(+0.08%)
Nov 18, 2014 4.926 4.963 4.909 4.918 1,090,593 -0.01(-0.25%)
Nov 17, 2014 4.934 4.984 4.913 4.930 1,152,701 -0.03(-0.59%)
Nov 14, 2014 4.942 4.988 4.930 4.959 1,261,242 +0.01(+0.17%)
Nov 13, 2014 4.938 4.951 4.919 4.951 888,378 +0.02(+0.51%)
Nov 12, 2014 4.947 4.951 4.909 4.926 738,090 -0.02(-0.50%)
Nov 11, 2014 4.905 4.955 4.893 4.951 704,881 +0.03(+0.68%)
Nov 10, 2014 4.897 4.938 4.868 4.918 560,863 -0.00(-0.08%)
Nov 07, 2014 4.918 4.938 4.891 4.922 420,084 -0.00(-0.08%)
Nov 06, 2014 4.909 4.938 4.876 4.926 615,996 +0.02(+0.36%)
Nov 05, 2014 4.871 4.921 4.867 4.908 578,006 +0.04(+0.85%)
Nov 04, 2014 4.854 4.892 4.834 4.867 511,598 -0.02(-0.34%)
Nov 03, 2014 4.867 4.916 4.854 4.883 397,725 +0.00(+0.00%)
Oct 31, 2014 4.875 4.908 4.842 4.883 548,150 +0.03(+0.68%)
Oct 30, 2014 4.768 4.867 4.768 4.850 531,533 +0.04(+0.77%)
Oct 29, 2014 4.805 4.805 4.751 4.813 590,012 +0.03(+0.69%)
Oct 28, 2014 4.768 4.826 4.735 4.780 953,536 +0.01(+0.26%)
Oct 27, 2014 4.731 4.784 4.772 4.768 644,547 -0.00(-0.09%)
Oct 24, 2014 4.693 4.780 4.689 4.772 761,448 +0.06(+1.32%)
Oct 23, 2014 4.735 4.801 4.669 4.710 1,132,176 +0.02(+0.53%)
Oct 22, 2014 4.660 4.747 4.660 4.685 860,622 +0.01(+0.27%)
Oct 21, 2014 4.549 4.697 4.536 4.673 1,271,413 +0.14(+3.01%)
Oct 20, 2014 4.520 4.529 4.487 4.536 838,639 +0.01(+0.27%)
Oct 17, 2014 4.470 4.574 4.470 4.524 1,361,481 +0.10(+2.24%)
Oct 16, 2014 4.160 4.437 4.127 4.425 2,096,636 +0.19(+4.49%)
Oct 15, 2014 4.297 4.338 3.999 4.235 4,504,478 -0.10(-2.19%)
Oct 14, 2014 4.396 4.441 4.284 4.330 2,315,910 -0.05(-1.23%)
Oct 13, 2014 4.553 4.590 4.355 4.383 2,071,020 -0.18(-3.89%)
Oct 10, 2014 4.731 4.800 4.483 4.561 1,988,911 -0.19(-4.08%)
Oct 09, 2014 4.838 4.846 4.743 4.755 804,535 -0.08(-1.62%)
Oct 08, 2014 4.792 4.854 4.764 4.834 1,391,035 +0.02(+0.52%)
Oct 07, 2014 4.809 4.821 4.792 4.809 1,093,027 -0.00(-0.06%)
Oct 06, 2014 4.775 4.837 4.759 4.812 1,006,585 +0.03(+0.60%)
Oct 03, 2014 4.714 4.808 4.714 4.783 1,007,146 +0.09(+1.92%)
Oct 02, 2014 4.722 4.742 4.619 4.693 1,228,668 -0.05(-0.95%)
Oct 01, 2014 4.812 4.813 4.722 4.738 856,014 -0.06(-1.28%)
Sep 30, 2014 4.792 4.833 4.771 4.800 631,503 -0.03(-0.59%)
Sep 29, 2014 4.820 4.837 4.779 4.829 760,094 -0.02(-0.42%)
Sep 26, 2014 4.824 4.861 4.820 4.849 594,724 +0.01(+0.17%)
Sep 25, 2014 4.915 4.915 4.820 4.841 844,084 -0.07(-1.34%)
Sep 24, 2014 4.906 4.931 4.893 4.906 661,083 +0.01(+0.25%)
Sep 23, 2014 4.902 4.919 4.890 4.894 534,389 -0.00(-0.08%)
Sep 22, 2014 4.935 4.952 4.882 4.898 668,499 -0.05(-1.08%)
Sep 19, 2014 4.952 4.972 4.935 4.952 470,097 +0.00(+0.08%)
Sep 18, 2014 4.923 4.968 4.894 4.947 548,914 +0.02(+0.42%)
Sep 17, 2014 4.927 4.947 4.899 4.927 737,127 -0.00(-0.08%)
Sep 16, 2014 4.833 4.952 4.829 4.931 1,107,967 +0.07(+1.52%)
Sep 15, 2014 4.865 4.898 4.845 4.857 1,355,677 +0.01(+0.25%)
Sep 12, 2014 4.882 4.882 4.820 4.845 475,330 -0.03(-0.67%)
Sep 11, 2014 4.874 4.886 4.857 4.878 560,352 +0.00(+0.00%)
Sep 10, 2014 4.857 4.882 4.833 4.878 674,919 +0.03(+0.59%)
Sep 09, 2014 4.865 4.882 4.820 4.849 593,883 -0.01(-0.17%)
Sep 08, 2014 4.915 4.931 4.849 4.857 840,411 -0.05(-1.07%)
Sep 05, 2014 4.922 4.938 4.885 4.910 670,918 -0.00(-0.08%)
Sep 04, 2014 4.930 4.946 4.905 4.914 936,154 -0.01(-0.17%)
Sep 03, 2014 4.926 4.946 4.910 4.922 660,354 +0.02(+0.42%)
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.