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 UNCHANGED
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 (%)
Feb 28, 2019 8.089 8.102 8.050 8.070 309,771 -0.02(-0.24%)
Feb 27, 2019 8.089 8.102 7.998 8.089 410,322 +0.00(+0.00%)
Feb 26, 2019 8.128 8.141 8.056 8.089 398,946 +0.00(+0.00%)
Feb 25, 2019 8.030 8.122 8.012 8.089 482,710 +0.06(+0.73%)
Feb 22, 2019 8.004 8.063 7.985 8.030 372,654 +0.03(+0.33%)
Feb 21, 2019 8.043 8.043 7.965 8.004 488,755 -0.05(-0.57%)
Feb 20, 2019 8.043 8.056 7.972 8.050 716,320 +0.05(+0.65%)
Feb 19, 2019 7.939 7.998 7.923 7.998 485,081 +0.07(+0.82%)
Feb 15, 2019 7.887 7.978 7.887 7.933 399,327 +0.05(+0.66%)
Feb 14, 2019 7.848 7.900 7.815 7.880 326,915 +0.02(+0.25%)
Feb 13, 2019 7.906 7.917 7.841 7.861 417,499 -0.01(-0.17%)
Feb 12, 2019 7.867 7.913 7.848 7.874 370,400 +0.06(+0.75%)
Feb 11, 2019 7.841 7.850 7.789 7.815 336,136 +0.01(+0.10%)
Feb 08, 2019 7.781 7.826 7.723 7.807 380,626 -0.02(-0.25%)
Feb 07, 2019 7.859 7.871 7.749 7.826 535,566 -0.02(-0.25%)
Feb 06, 2019 7.800 7.865 7.775 7.846 553,405 +0.02(+0.25%)
Feb 05, 2019 7.768 7.833 7.768 7.826 354,862 +0.08(+1.09%)
Feb 04, 2019 7.703 7.775 7.671 7.742 490,408 +0.02(+0.25%)
Feb 01, 2019 7.645 7.736 7.638 7.723 385,719 +0.03(+0.42%)
Jan 31, 2019 7.703 7.742 7.626 7.690 716,490 -0.01(-0.08%)
Jan 30, 2019 7.554 7.703 7.528 7.697 665,513 +0.19(+2.50%)
Jan 29, 2019 7.574 7.574 7.464 7.509 553,428 -0.05(-0.60%)
Jan 28, 2019 7.548 7.554 7.451 7.554 411,178 -0.01(-0.17%)
Jan 25, 2019 7.548 7.600 7.535 7.567 272,890 +0.06(+0.78%)
Jan 24, 2019 7.541 7.551 7.489 7.509 371,414 +0.00(+0.00%)
Jan 23, 2019 7.548 7.580 7.431 7.509 429,201 +0.00(+0.00%)
Jan 22, 2019 7.567 7.638 7.451 7.509 664,831 -0.06(-0.77%)
Jan 18, 2019 7.593 7.626 7.535 7.567 913,904 +0.03(+0.34%)
Jan 17, 2019 7.464 7.548 7.431 7.541 394,650 +0.09(+1.22%)
Jan 16, 2019 7.418 7.470 7.412 7.451 505,252 +0.06(+0.79%)
Jan 15, 2019 7.243 7.392 7.237 7.392 393,201 +0.16(+2.24%)
Jan 14, 2019 7.321 7.321 7.204 7.230 638,914 -0.10(-1.41%)
Jan 11, 2019 7.315 7.347 7.266 7.334 766,037 +0.03(+0.44%)
Jan 10, 2019 7.315 7.360 7.250 7.302 764,424 -0.02(-0.27%)
Jan 09, 2019 7.302 7.366 7.250 7.321 503,314 +0.07(+0.98%)
Jan 08, 2019 7.198 7.319 7.140 7.250 549,078 +0.14(+1.91%)
Jan 07, 2019 6.965 7.153 6.958 7.114 619,046 +0.19(+2.71%)
Jan 04, 2019 6.770 6.945 6.738 6.926 676,051 +0.21(+3.09%)
Jan 03, 2019 6.848 6.848 6.719 6.719 787,413 -0.17(-2.45%)
Jan 02, 2019 6.764 6.903 6.719 6.887 613,461 +0.03(+0.38%)
Dec 31, 2018 6.913 6.913 6.738 6.861 1,423,103 +0.13(+1.92%)
Dec 28, 2018 6.557 6.855 6.550 6.731 1,500,123 +0.22(+3.31%)
Dec 27, 2018 6.336 6.548 6.336 6.516 1,287,158 +0.01(+0.20%)
Dec 26, 2018 6.105 6.503 6.060 6.503 1,622,100 +0.40(+6.64%)
Dec 24, 2018 6.073 6.253 6.047 6.098 1,385,913 +0.03(+0.53%)
Dec 21, 2018 6.265 6.304 6.047 6.066 1,382,645 -0.21(-3.28%)
Dec 20, 2018 6.587 6.608 6.139 6.272 1,561,516 -0.27(-4.13%)
Dec 19, 2018 6.664 6.773 6.497 6.542 1,166,204 -0.17(-2.49%)
Dec 18, 2018 6.715 6.767 6.612 6.709 1,040,536 -0.01(-0.19%)
Dec 17, 2018 6.882 6.889 6.664 6.722 1,347,130 -0.24(-3.42%)
Dec 14, 2018 7.184 7.204 6.921 6.959 813,403 -0.27(-3.73%)
Dec 13, 2018 7.178 7.268 7.152 7.229 868,830 -0.02(-0.33%)
Dec 12, 2018 7.190 7.316 7.164 7.253 536,211 +0.10(+1.43%)
Dec 11, 2018 7.247 7.273 7.107 7.151 498,683 -0.06(-0.80%)
Dec 10, 2018 7.247 7.289 7.062 7.209 818,985 -0.04(-0.53%)
Dec 07, 2018 7.381 7.445 7.222 7.247 682,816 -0.16(-2.15%)
Dec 06, 2018 7.464 7.507 7.215 7.407 1,090,573 -0.18(-2.44%)
Dec 04, 2018 7.815 7.831 7.571 7.592 477,313 -0.26(-3.25%)
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.