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 -0.16 (-0.97%)
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 30, 2017 7.217 7.258 7.181 7.193 686,988 -0.02(-0.25%)
Nov 29, 2017 7.169 7.217 7.155 7.211 465,787 +0.04(+0.49%)
Nov 28, 2017 7.140 7.175 7.122 7.175 521,537 +0.03(+0.41%)
Nov 27, 2017 7.181 7.181 7.134 7.146 333,856 -0.04(-0.49%)
Nov 24, 2017 7.146 7.187 7.140 7.181 174,638 +0.04(+0.49%)
Nov 22, 2017 7.158 7.163 7.140 7.146 359,971 +0.01(+0.08%)
Nov 21, 2017 7.134 7.158 7.110 7.140 379,354 +0.05(+0.75%)
Nov 20, 2017 7.069 7.110 7.063 7.087 451,664 +0.02(+0.33%)
Nov 17, 2017 7.075 7.081 7.004 7.063 314,086 +0.03(+0.42%)
Nov 16, 2017 6.969 7.063 6.946 7.034 649,538 +0.08(+1.10%)
Nov 15, 2017 7.010 7.010 6.881 6.957 904,390 -0.02(-0.25%)
Nov 14, 2017 7.028 7.046 6.938 6.975 802,438 -0.08(-1.17%)
Nov 13, 2017 7.146 7.160 7.046 7.057 648,465 -0.09(-1.32%)
Nov 10, 2017 7.152 7.175 7.122 7.152 405,326 -0.02(-0.33%)
Nov 09, 2017 7.193 7.199 7.110 7.175 487,352 -0.05(-0.71%)
Nov 08, 2017 7.268 7.268 7.203 7.227 370,953 -0.02(-0.24%)
Nov 07, 2017 7.279 7.279 7.215 7.244 512,113 -0.04(-0.48%)
Nov 06, 2017 7.250 7.279 7.168 7.279 400,064 +0.04(+0.48%)
Nov 03, 2017 7.244 7.256 7.209 7.244 446,325 +0.02(+0.24%)
Nov 02, 2017 7.209 7.239 7.195 7.227 413,139 -0.01(-0.16%)
Nov 01, 2017 7.244 7.268 7.221 7.239 316,673 +0.02(+0.32%)
Oct 31, 2017 7.198 7.233 7.198 7.215 451,983 +0.02(+0.24%)
Oct 30, 2017 7.198 7.238 7.192 7.198 351,930 -0.01(-0.08%)
Oct 27, 2017 7.174 7.233 7.168 7.203 445,706 +0.05(+0.74%)
Oct 26, 2017 7.215 7.225 7.133 7.151 500,446 -0.03(-0.48%)
Oct 25, 2017 7.250 7.256 7.154 7.185 657,148 -0.07(-0.90%)
Oct 24, 2017 7.215 7.262 7.203 7.250 649,455 +0.05(+0.65%)
Oct 23, 2017 7.291 7.315 7.198 7.203 657,601 -0.08(-1.12%)
Oct 20, 2017 7.268 7.303 7.262 7.285 568,163 +0.05(+0.65%)
Oct 19, 2017 7.239 7.256 7.197 7.239 599,172 +0.01(+0.16%)
Oct 18, 2017 7.244 7.250 7.180 7.227 448,587 +0.01(+0.08%)
Oct 17, 2017 7.186 7.256 7.157 7.221 738,820 +0.02(+0.24%)
Oct 16, 2017 7.233 7.244 7.174 7.203 802,255 +0.01(+0.08%)
Oct 13, 2017 7.192 7.209 7.184 7.198 369,577 +0.01(+0.08%)
Oct 12, 2017 7.180 7.221 7.174 7.192 515,766 +0.02(+0.33%)
Oct 11, 2017 7.180 7.214 7.145 7.168 555,999 -0.01(-0.16%)
Oct 10, 2017 7.186 7.215 7.174 7.180 537,152 +0.01(+0.10%)
Oct 09, 2017 7.167 7.219 7.149 7.173 372,939 -0.02(-0.24%)
Oct 06, 2017 7.196 7.197 7.149 7.190 479,278 +0.03(+0.41%)
Oct 05, 2017 7.126 7.178 7.114 7.161 383,762 +0.05(+0.65%)
Oct 04, 2017 7.074 7.120 7.071 7.115 579,793 +0.01(+0.16%)
Oct 03, 2017 7.120 7.126 7.080 7.103 430,261 +0.01(+0.16%)
Oct 02, 2017 7.074 7.091 7.057 7.091 376,538 +0.04(+0.58%)
Sep 29, 2017 7.062 7.074 7.022 7.051 677,439 +0.01(+0.08%)
Sep 28, 2017 7.010 7.051 6.975 7.045 426,284 +0.04(+0.58%)
Sep 27, 2017 7.022 7.039 6.981 7.004 486,884 +0.00(+0.00%)
Sep 26, 2017 6.987 7.010 6.975 7.004 480,807 +0.03(+0.50%)
Sep 25, 2017 6.958 6.969 6.934 6.969 464,412 -0.01(-0.08%)
Sep 22, 2017 6.975 6.998 6.952 6.975 536,784 -0.01(-0.08%)
Sep 21, 2017 6.998 7.016 6.958 6.981 461,356 +0.01(+0.08%)
Sep 20, 2017 6.992 7.027 6.952 6.975 588,593 -0.02(-0.25%)
Sep 19, 2017 6.998 7.027 6.958 6.992 649,912 +0.02(+0.25%)
Sep 18, 2017 6.992 6.992 6.946 6.975 697,299 +0.04(+0.59%)
Sep 15, 2017 6.952 6.952 6.899 6.934 739,551 +0.01(+0.08%)
Sep 14, 2017 6.940 6.946 6.888 6.929 435,968 +0.00(+0.00%)
Sep 13, 2017 6.894 6.929 6.874 6.929 361,102 +0.05(+0.68%)
Sep 12, 2017 6.853 6.888 6.853 6.882 394,714 +0.05(+0.68%)
Sep 11, 2017 6.836 6.847 6.806 6.836 423,118 +0.06(+0.88%)
Sep 08, 2017 6.805 6.828 6.759 6.776 473,750 -0.04(-0.59%)
Sep 07, 2017 6.857 6.857 6.799 6.816 407,505 -0.03(-0.51%)
Sep 06, 2017 6.811 6.851 6.759 6.851 543,282 +0.06(+0.85%)
Sep 05, 2017 6.874 6.880 6.770 6.793 634,231 -0.10(-1.42%)
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.