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 )

16.13 +0.10 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 28, 2017 6.486 6.514 6.466 6.514 493,955 +0.03(+0.52%)
Apr 27, 2017 6.463 6.503 6.463 6.480 611,536 +0.01(+0.09%)
Apr 26, 2017 6.463 6.486 6.441 6.475 569,197 +0.03(+0.44%)
Apr 25, 2017 6.412 6.455 6.412 6.446 501,692 +0.05(+0.80%)
Apr 24, 2017 6.429 6.435 6.379 6.396 656,176 +0.00(+0.00%)
Apr 21, 2017 6.373 6.396 6.345 6.396 427,441 +0.03(+0.44%)
Apr 20, 2017 6.311 6.379 6.311 6.367 539,104 +0.06(+0.90%)
Apr 19, 2017 6.339 6.367 6.305 6.311 575,318 -0.01(-0.18%)
Apr 18, 2017 6.299 6.339 6.299 6.322 676,096 -0.02(-0.27%)
Apr 17, 2017 6.283 6.350 6.277 6.339 895,716 +0.06(+0.99%)
Apr 13, 2017 6.243 6.277 6.232 6.277 522,171 +0.02(+0.36%)
Apr 12, 2017 6.299 6.319 6.254 6.254 551,062 -0.05(-0.81%)
Apr 11, 2017 6.328 6.331 6.283 6.305 340,570 -0.02(-0.36%)
Apr 10, 2017 6.316 6.356 6.299 6.328 529,590 +0.01(+0.09%)
Apr 07, 2017 6.288 6.328 6.271 6.322 602,202 +0.05(+0.74%)
Apr 06, 2017 6.253 6.281 6.225 6.275 648,890 +0.03(+0.45%)
Apr 05, 2017 6.247 6.298 6.236 6.247 575,975 +0.01(+0.18%)
Apr 04, 2017 6.253 6.287 6.236 6.236 527,463 -0.02(-0.36%)
Apr 03, 2017 6.270 6.281 6.219 6.259 464,012 +0.00(+0.00%)
Mar 31, 2017 6.259 6.298 6.253 6.259 765,557 +0.01(+0.18%)
Mar 30, 2017 6.214 6.253 6.203 6.247 626,156 +0.04(+0.72%)
Mar 29, 2017 6.180 6.219 6.180 6.203 447,563 +0.03(+0.45%)
Mar 28, 2017 6.135 6.197 6.085 6.175 656,721 +0.03(+0.55%)
Mar 27, 2017 6.135 6.152 6.074 6.141 623,489 -0.01(-0.09%)
Mar 24, 2017 6.169 6.186 6.141 6.146 513,132 -0.01(-0.18%)
Mar 23, 2017 6.130 6.180 6.118 6.158 519,439 +0.02(+0.37%)
Mar 22, 2017 6.118 6.180 6.100 6.135 568,613 +0.03(+0.55%)
Mar 21, 2017 6.236 6.247 6.090 6.102 695,679 -0.11(-1.81%)
Mar 20, 2017 6.225 6.253 6.214 6.214 413,443 -0.02(-0.27%)
Mar 17, 2017 6.219 6.236 6.197 6.231 386,542 +0.03(+0.54%)
Mar 16, 2017 6.197 6.236 6.169 6.197 777,168 +0.00(+0.00%)
Mar 15, 2017 6.158 6.197 6.113 6.197 881,107 +0.09(+1.47%)
Mar 14, 2017 6.169 6.171 6.085 6.107 596,581 -0.08(-1.27%)
Mar 13, 2017 6.169 6.203 6.169 6.186 489,814 +0.01(+0.18%)
Mar 10, 2017 6.163 6.180 6.141 6.175 395,713 +0.04(+0.73%)
Mar 09, 2017 6.169 6.185 6.112 6.130 720,654 -0.05(-0.82%)
Mar 08, 2017 6.214 6.233 6.169 6.180 452,622 -0.03(-0.52%)
Mar 07, 2017 6.185 6.229 6.183 6.212 564,289 +0.02(+0.36%)
Mar 06, 2017 6.207 6.212 6.173 6.190 624,151 -0.04(-0.63%)
Mar 03, 2017 6.246 6.246 6.173 6.229 1,732,899 -0.02(-0.27%)
Mar 02, 2017 6.229 6.262 6.229 6.246 604,533 +0.01(+0.18%)
Mar 01, 2017 6.240 6.246 6.197 6.235 948,429 +0.05(+0.81%)
Feb 28, 2017 6.229 6.234 6.157 6.185 686,832 -0.06(-0.89%)
Feb 27, 2017 6.207 6.251 6.195 6.240 529,611 +0.03(+0.54%)
Feb 24, 2017 6.196 6.212 6.179 6.207 412,652 +0.01(+0.18%)
Feb 23, 2017 6.168 6.218 6.162 6.196 817,769 +0.04(+0.72%)
Feb 22, 2017 6.112 6.157 6.103 6.151 399,661 +0.03(+0.45%)
Feb 21, 2017 6.073 6.129 6.073 6.123 619,455 +0.06(+0.92%)
Feb 17, 2017 6.068 6.068 6.068 0 -0.06(-1.00%)
Feb 16, 2017 6.151 6.190 6.123 6.129 899,148 -0.03(-0.54%)
Feb 15, 2017 6.157 6.235 6.146 6.162 1,121,970 +0.02(+0.27%)
Feb 14, 2017 6.123 6.151 6.112 6.146 560,912 +0.01(+0.18%)
Feb 13, 2017 6.123 6.151 6.123 6.134 516,767 +0.00(+0.00%)
Feb 10, 2017 6.112 6.140 6.095 6.134 494,824 +0.04(+0.64%)
Feb 09, 2017 6.107 6.123 6.084 6.095 582,728 -0.01(-0.23%)
Feb 08, 2017 6.079 6.112 6.068 6.109 795,779 +0.03(+0.53%)
Feb 07, 2017 6.072 6.083 6.050 6.077 560,986 +0.03(+0.46%)
Feb 06, 2017 6.072 6.077 6.022 6.050 718,138 -0.03(-0.54%)
Feb 03, 2017 5.978 6.138 5.956 6.083 691,479 +0.14(+2.42%)
Feb 02, 2017 5.983 5.989 5.934 5.939 618,041 -0.03(-0.56%)
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.