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 )

16.56 -0.03 (-0.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Oct 31, 2019 8.957 8.959 8.874 8.950 270,887 -0.01(-0.08%)
Oct 30, 2019 8.922 8.971 8.867 8.957 228,327 +0.04(+0.46%)
Oct 29, 2019 8.916 8.964 8.895 8.916 230,511 +0.01(+0.08%)
Oct 28, 2019 8.957 8.984 8.888 8.909 380,279 -0.06(-0.69%)
Oct 25, 2019 8.909 8.971 8.902 8.971 288,768 +0.07(+0.77%)
Oct 24, 2019 8.902 8.957 8.867 8.902 323,824 +0.02(+0.23%)
Oct 23, 2019 8.847 8.881 8.820 8.881 305,330 +0.05(+0.54%)
Oct 22, 2019 8.867 8.905 8.819 8.833 415,840 -0.03(-0.31%)
Oct 21, 2019 8.826 8.861 8.778 8.861 499,590 +0.06(+0.70%)
Oct 18, 2019 8.764 8.812 8.716 8.799 299,678 +0.03(+0.31%)
Oct 17, 2019 8.723 8.785 8.705 8.771 371,616 +0.08(+0.87%)
Oct 16, 2019 8.689 8.709 8.634 8.696 334,831 +0.01(+0.08%)
Oct 15, 2019 8.648 8.715 8.648 8.689 469,214 +0.05(+0.56%)
Oct 14, 2019 8.668 8.682 8.593 8.641 317,483 -0.01(-0.16%)
Oct 11, 2019 8.648 8.714 8.633 8.654 304,334 +0.07(+0.82%)
Oct 10, 2019 8.550 8.618 8.529 8.584 271,646 +0.05(+0.64%)
Oct 09, 2019 8.529 8.604 8.509 8.529 471,141 +0.05(+0.56%)
Oct 08, 2019 8.536 8.557 8.447 8.482 419,102 -0.08(-0.88%)
Oct 07, 2019 8.577 8.591 8.509 8.557 371,144 -0.02(-0.24%)
Oct 04, 2019 8.488 8.584 8.468 8.577 505,644 +0.12(+1.37%)
Oct 03, 2019 8.434 8.461 8.270 8.461 558,166 +0.02(+0.24%)
Oct 02, 2019 8.563 8.618 8.359 8.441 520,165 -0.18(-2.06%)
Oct 01, 2019 8.686 8.718 8.563 8.618 340,200 -0.07(-0.79%)
Sep 30, 2019 8.659 8.700 8.639 8.686 414,868 +0.02(+0.24%)
Sep 27, 2019 8.707 8.714 8.625 8.666 214,236 -0.04(-0.47%)
Sep 26, 2019 8.727 8.768 8.632 8.707 334,835 -0.04(-0.47%)
Sep 25, 2019 8.721 8.755 8.632 8.748 316,589 +0.02(+0.23%)
Sep 24, 2019 8.857 8.871 8.700 8.727 340,638 -0.06(-0.70%)
Sep 23, 2019 8.802 8.809 8.727 8.789 384,335 -0.02(-0.27%)
Sep 20, 2019 8.891 8.909 8.796 8.813 610,492 -0.04(-0.42%)
Sep 19, 2019 8.837 8.891 8.809 8.850 388,164 +0.05(+0.62%)
Sep 18, 2019 8.768 8.837 8.727 8.796 390,532 +0.01(+0.16%)
Sep 17, 2019 8.775 8.905 8.768 8.782 206,013 +0.00(+0.00%)
Sep 16, 2019 8.809 8.824 8.755 8.782 289,826 -0.06(-0.69%)
Sep 13, 2019 8.864 8.871 8.791 8.843 268,124 +0.02(+0.17%)
Sep 12, 2019 8.794 8.845 8.753 8.828 408,541 +0.06(+0.70%)
Sep 11, 2019 8.726 8.777 8.706 8.767 235,268 +0.05(+0.62%)
Sep 10, 2019 8.706 8.720 8.618 8.713 330,761 -0.02(-0.23%)
Sep 09, 2019 8.753 8.754 8.692 8.733 402,040 +0.00(+0.00%)
Sep 06, 2019 8.720 8.760 8.665 8.733 383,163 +0.01(+0.16%)
Sep 05, 2019 8.618 8.909 8.618 8.720 308,920 +0.11(+1.26%)
Sep 04, 2019 8.570 8.618 8.550 8.611 341,712 +0.09(+1.12%)
Sep 03, 2019 8.496 8.539 8.468 8.516 262,574 -0.03(-0.32%)
Aug 30, 2019 8.570 8.616 8.506 8.543 459,796 +0.01(+0.08%)
Aug 29, 2019 8.482 8.570 8.475 8.536 334,671 +0.12(+1.37%)
Aug 28, 2019 8.360 8.455 8.346 8.421 319,406 +0.03(+0.40%)
Aug 27, 2019 8.516 8.516 8.360 8.387 550,385 -0.07(-0.88%)
Aug 26, 2019 8.462 8.475 8.407 8.462 234,779 +0.03(+0.32%)
Aug 23, 2019 8.570 8.596 8.407 8.435 446,975 -0.15(-1.74%)
Aug 22, 2019 8.604 8.632 8.536 8.584 213,470 +0.01(+0.08%)
Aug 21, 2019 8.557 8.638 8.530 8.577 304,155 +0.06(+0.72%)
Aug 20, 2019 8.570 8.625 8.496 8.516 701,184 -0.03(-0.32%)
Aug 19, 2019 8.496 8.597 8.496 8.543 364,029 +0.09(+1.04%)
Aug 16, 2019 8.380 8.496 8.379 8.455 330,110 +0.13(+1.55%)
Aug 15, 2019 8.353 8.386 8.278 8.326 523,693 -0.03(-0.32%)
Aug 14, 2019 8.536 8.540 8.312 8.353 518,130 -0.25(-2.92%)
Aug 13, 2019 8.462 8.618 8.462 8.604 332,114 +0.14(+1.60%)
Aug 12, 2019 8.530 8.568 8.448 8.468 301,405 -0.09(-1.03%)
Aug 09, 2019 8.638 8.638 8.509 8.557 232,108 -0.07(-0.77%)
Aug 08, 2019 8.481 8.663 8.461 8.623 372,632 +0.18(+2.08%)
Aug 07, 2019 8.434 8.508 8.292 8.448 520,442 -0.03(-0.40%)
Aug 06, 2019 8.515 8.545 8.373 8.481 481,966 +0.06(+0.72%)
Aug 05, 2019 8.555 8.596 8.340 8.421 743,950 -0.25(-2.88%)
Aug 02, 2019 8.704 8.737 8.535 8.670 552,816 -0.07(-0.77%)
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.