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 )

16.38 +0.10 (+0.61%)
Streaming Delayed Price Updated: 1:01 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 (%)
Nov 30, 2015 4.882 4.888 4.857 4.872 463,217 -0.01(-0.24%)
Nov 27, 2015 4.872 4.886 4.862 4.884 95,376 +0.01(+0.14%)
Nov 25, 2015 4.872 4.877 4.877 4.877 301,335 -0.02(-0.40%)
Nov 24, 2015 4.852 4.896 4.833 4.896 461,920 +0.02(+0.40%)
Nov 23, 2015 4.882 4.906 4.847 4.877 730,781 -0.00(-0.10%)
Nov 20, 2015 4.906 4.921 4.867 4.882 615,817 -0.01(-0.20%)
Nov 19, 2015 4.896 4.906 4.877 4.891 465,253 +0.01(+0.30%)
Nov 18, 2015 4.857 4.906 4.837 4.877 633,024 +0.04(+0.91%)
Nov 17, 2015 4.813 4.872 4.799 4.833 903,841 +0.00(+0.00%)
Nov 16, 2015 4.745 4.833 4.721 4.833 927,928 +0.09(+1.96%)
Nov 13, 2015 4.784 4.794 4.711 4.740 747,501 -0.05(-1.02%)
Nov 12, 2015 4.862 4.880 4.784 4.789 920,512 -0.10(-2.00%)
Nov 11, 2015 4.940 4.945 4.886 4.886 403,689 -0.04(-0.79%)
Nov 10, 2015 4.916 4.945 4.896 4.926 374,922 +0.00(+0.10%)
Nov 09, 2015 4.950 4.965 4.911 4.921 625,934 -0.05(-1.08%)
Nov 06, 2015 5.004 5.019 4.950 4.974 681,285 -0.03(-0.56%)
Nov 05, 2015 5.017 5.022 4.990 5.002 501,151 -0.00(-0.10%)
Nov 04, 2015 5.012 5.017 4.987 5.007 580,001 +0.01(+0.19%)
Nov 03, 2015 4.988 5.017 4.944 4.998 543,723 +0.01(+0.19%)
Nov 02, 2015 4.944 4.988 4.935 4.988 347,333 +0.05(+0.98%)
Oct 30, 2015 4.954 4.964 4.920 4.939 406,020 -0.02(-0.49%)
Oct 29, 2015 4.935 4.969 4.935 4.964 393,190 +0.00(+0.10%)
Oct 28, 2015 4.915 4.964 4.891 4.959 600,147 +0.05(+1.09%)
Oct 27, 2015 4.896 4.929 4.886 4.906 503,115 -0.02(-0.49%)
Oct 26, 2015 4.954 4.966 4.910 4.930 473,257 -0.04(-0.78%)
Oct 23, 2015 4.930 4.978 4.915 4.969 509,586 +0.07(+1.33%)
Oct 22, 2015 4.833 4.906 4.823 4.903 432,743 +0.08(+1.76%)
Oct 21, 2015 4.828 4.867 4.814 4.818 456,264 -0.02(-0.40%)
Oct 20, 2015 4.814 4.843 4.789 4.838 543,134 +0.03(+0.71%)
Oct 19, 2015 4.794 4.828 4.789 4.804 520,054 -0.02(-0.40%)
Oct 16, 2015 4.760 4.823 4.760 4.823 1,054,999 +0.07(+1.43%)
Oct 15, 2015 4.731 4.765 4.712 4.755 931,927 +0.05(+1.03%)
Oct 14, 2015 4.722 4.751 4.659 4.707 657,986 -0.04(-0.82%)
Oct 13, 2015 4.765 4.798 4.726 4.746 518,806 -0.06(-1.21%)
Oct 12, 2015 4.770 4.817 4.770 4.804 380,358 +0.01(+0.20%)
Oct 09, 2015 4.702 4.794 4.702 4.794 770,084 +0.07(+1.43%)
Oct 08, 2015 4.688 4.736 4.630 4.726 818,469 +0.05(+1.04%)
Oct 07, 2015 4.644 4.678 4.605 4.678 490,299 +0.05(+1.07%)
Oct 06, 2015 4.580 4.628 4.556 4.628 595,305 +0.05(+1.05%)
Oct 05, 2015 4.527 4.604 4.518 4.580 731,685 +0.07(+1.49%)
Oct 02, 2015 4.403 4.523 4.393 4.513 494,915 +0.04(+0.86%)
Oct 01, 2015 4.460 4.489 4.417 4.475 440,422 +0.01(+0.32%)
Sep 30, 2015 4.446 4.489 4.417 4.460 907,107 +0.04(+0.98%)
Sep 29, 2015 4.451 4.494 4.398 4.417 721,758 -0.03(-0.76%)
Sep 28, 2015 4.571 4.590 4.446 4.451 745,879 -0.14(-3.13%)
Sep 25, 2015 4.624 4.648 4.580 4.595 457,030 -0.01(-0.31%)
Sep 24, 2015 4.571 4.628 4.542 4.609 540,064 +0.00(+0.00%)
Sep 23, 2015 4.648 4.672 4.609 4.609 597,115 -0.01(-0.21%)
Sep 22, 2015 4.609 4.657 4.590 4.619 544,645 -0.06(-1.23%)
Sep 21, 2015 4.710 4.753 4.676 4.676 466,166 -0.00(-0.10%)
Sep 18, 2015 4.724 4.748 4.681 4.681 505,729 -0.08(-1.61%)
Sep 17, 2015 4.729 4.818 4.715 4.758 478,873 +0.00(+0.10%)
Sep 16, 2015 4.724 4.768 4.710 4.753 1,104,809 +0.02(+0.41%)
Sep 15, 2015 4.619 4.739 4.609 4.734 1,136,362 +0.10(+2.18%)
Sep 14, 2015 4.643 4.647 4.596 4.633 515,539 -0.01(-0.31%)
Sep 11, 2015 4.633 4.662 4.596 4.648 652,947 +0.00(+0.00%)
Sep 10, 2015 4.633 4.655 4.600 4.648 648,955 +0.02(+0.52%)
Sep 09, 2015 4.710 4.715 4.609 4.624 949,476 -0.04(-0.82%)
Sep 08, 2015 4.676 4.710 4.628 4.662 1,041,693 +0.03(+0.54%)
Sep 04, 2015 4.603 4.637 4.637 4.637 546,371 -0.04(-0.92%)
Sep 03, 2015 4.694 4.746 4.667 4.680 502,239 +0.01(+0.20%)
Sep 02, 2015 4.637 4.680 4.608 4.670 468,999 +0.08(+1.76%)
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.