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 )

16.81 +0.06 (+0.36%)
Streaming Delayed Price Updated: 9:42 AM EDT, Jun 13, 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 (%)
Jul 31, 2014 4.749 4.761 4.692 4.692 792,500 -0.09(-1.86%)
Jul 30, 2014 4.802 4.830 4.765 4.781 571,558 -0.02(-0.42%)
Jul 29, 2014 4.826 4.830 4.802 4.802 573,231 -0.02(-0.50%)
Jul 28, 2014 4.826 4.826 4.798 4.826 709,952 +0.00(+0.00%)
Jul 25, 2014 4.862 4.870 4.798 4.826 575,125 -0.02(-0.42%)
Jul 24, 2014 4.850 4.883 4.842 4.846 943,292 +0.00(+0.00%)
Jul 23, 2014 4.838 4.878 4.826 4.846 995,330 +0.01(+0.17%)
Jul 22, 2014 4.785 4.842 4.781 4.838 658,966 +0.07(+1.53%)
Jul 21, 2014 4.794 4.794 4.749 4.765 911,583 -0.03(-0.59%)
Jul 18, 2014 4.806 4.806 4.773 4.794 737,271 -0.01(-0.25%)
Jul 17, 2014 4.846 4.862 4.802 4.806 839,522 -0.04(-0.83%)
Jul 16, 2014 4.850 4.866 4.822 4.846 1,031,627 -0.00(-0.08%)
Jul 15, 2014 4.854 4.870 4.822 4.850 1,355,564 +0.00(+0.00%)
Jul 14, 2014 4.846 4.878 4.830 4.850 883,873 +0.01(+0.17%)
Jul 11, 2014 4.830 4.854 4.818 4.842 649,270 -0.00(-0.08%)
Jul 10, 2014 4.838 4.858 4.802 4.846 798,683 +0.01(+0.17%)
Jul 09, 2014 4.830 4.858 4.830 4.838 678,676 +0.01(+0.25%)
Jul 08, 2014 4.854 4.854 4.802 4.826 901,126 -0.00(-0.06%)
Jul 07, 2014 4.789 4.829 4.785 4.829 888,986 +0.02(+0.33%)
Jul 03, 2014 4.817 4.813 4.813 4.813 559,814 +0.00(+0.08%)
Jul 02, 2014 4.829 4.845 4.793 4.809 953,573 -0.02(-0.50%)
Jul 01, 2014 4.829 4.833 4.821 4.833 747,029 +0.01(+0.17%)
Jun 30, 2014 4.793 4.829 4.785 4.825 886,009 +0.04(+0.75%)
Jun 27, 2014 4.785 4.801 4.761 4.789 612,213 +0.00(+0.00%)
Jun 26, 2014 4.777 4.797 4.737 4.789 871,692 +0.00(+0.08%)
Jun 25, 2014 4.801 4.809 4.745 4.785 1,364,921 -0.01(-0.25%)
Jun 24, 2014 4.805 4.821 4.785 4.797 746,526 -0.00(-0.08%)
Jun 23, 2014 4.809 4.817 4.785 4.801 783,784 +0.00(+0.08%)
Jun 20, 2014 4.817 4.829 4.789 4.797 761,678 -0.01(-0.17%)
Jun 19, 2014 4.821 4.845 4.793 4.805 712,990 -0.02(-0.42%)
Jun 18, 2014 4.785 4.841 4.769 4.825 869,257 +0.02(+0.50%)
Jun 17, 2014 4.797 4.885 4.781 4.801 1,220,387 +0.01(+0.17%)
Jun 16, 2014 4.728 4.801 4.728 4.793 1,262,760 +0.05(+1.02%)
Jun 13, 2014 4.724 4.749 4.721 4.745 794,537 +0.01(+0.17%)
Jun 12, 2014 4.757 4.769 4.712 4.737 1,024,870 -0.02(-0.38%)
Jun 11, 2014 4.753 4.769 4.745 4.755 904,803 +0.01(+0.21%)
Jun 10, 2014 4.741 4.753 4.708 4.745 972,764 -0.04(-0.74%)
Jun 06, 2014 4.768 4.788 4.764 4.780 738,516 +0.02(+0.34%)
Jun 05, 2014 4.760 4.768 4.740 4.764 733,316 +0.01(+0.17%)
Jun 04, 2014 4.716 4.760 4.708 4.756 752,750 +0.05(+1.10%)
Jun 03, 2014 4.732 4.736 4.696 4.704 915,215 -0.03(-0.59%)
Jun 02, 2014 4.728 4.748 4.700 4.732 764,796 +0.01(+0.25%)
May 30, 2014 4.688 4.732 4.680 4.720 788,715 +0.03(+0.68%)
May 29, 2014 4.720 4.736 4.668 4.688 1,123,842 -0.01(-0.25%)
May 28, 2014 4.708 4.744 4.692 4.700 983,480 -0.01(-0.17%)
May 27, 2014 4.648 4.732 4.648 4.708 1,060,219 +0.05(+1.03%)
May 23, 2014 4.660 4.660 4.660 4.660 987,031 -0.01(-0.26%)
May 22, 2014 4.636 4.680 4.616 4.672 919,335 +0.05(+1.04%)
May 21, 2014 4.616 4.636 4.580 4.624 730,353 +0.02(+0.35%)
May 20, 2014 4.632 4.636 4.592 4.608 898,226 -0.02(-0.43%)
May 19, 2014 4.584 4.632 4.572 4.628 1,042,762 +0.04(+0.78%)
May 16, 2014 4.548 4.592 4.530 4.592 1,246,166 +0.05(+1.14%)
May 15, 2014 4.592 4.596 4.500 4.540 1,373,495 -0.04(-0.78%)
May 14, 2014 4.532 4.592 4.528 4.576 1,048,732 +0.03(+0.61%)
May 13, 2014 4.572 4.576 4.544 4.548 881,147 -0.01(-0.18%)
May 12, 2014 4.564 4.592 4.544 4.556 921,556 +0.00(+0.09%)
May 09, 2014 4.500 4.552 4.492 4.552 803,130 +0.04(+0.79%)
May 08, 2014 4.492 4.536 4.489 4.516 813,850 +0.03(+0.64%)
May 07, 2014 4.491 4.511 4.464 4.487 883,061 +0.00(+0.09%)
May 06, 2014 4.507 4.509 4.468 4.484 850,127 -0.04(-0.79%)
May 05, 2014 4.444 4.523 4.444 4.519 770,204 +0.06(+1.33%)
May 02, 2014 4.468 4.480 4.444 4.460 658,718 +0.00(+0.00%)
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.