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 )

16.23 +0.04 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 8.091 8.104 8.052 8.072 309,682 -0.02(-0.24%)
Feb 27, 2019 8.091 8.104 8.000 8.091 410,205 +0.00(+0.00%)
Feb 26, 2019 8.131 8.144 8.059 8.091 398,832 +0.00(+0.00%)
Feb 25, 2019 8.033 8.124 8.014 8.091 482,572 +0.06(+0.73%)
Feb 22, 2019 8.007 8.065 7.987 8.033 372,548 +0.03(+0.33%)
Feb 21, 2019 8.046 8.046 7.967 8.007 488,616 -0.05(-0.57%)
Feb 20, 2019 8.046 8.059 7.974 8.052 716,116 +0.05(+0.65%)
Feb 19, 2019 7.941 8.000 7.926 8.000 484,943 +0.07(+0.82%)
Feb 15, 2019 7.889 7.980 7.889 7.935 399,213 +0.05(+0.66%)
Feb 14, 2019 7.850 7.902 7.817 7.883 326,822 +0.02(+0.25%)
Feb 13, 2019 7.909 7.919 7.843 7.863 417,380 -0.01(-0.17%)
Feb 12, 2019 7.870 7.915 7.850 7.876 370,294 +0.06(+0.75%)
Feb 11, 2019 7.843 7.853 7.791 7.817 336,040 +0.01(+0.10%)
Feb 08, 2019 7.783 7.829 7.725 7.809 380,517 -0.02(-0.25%)
Feb 07, 2019 7.861 7.873 7.751 7.829 535,414 -0.02(-0.25%)
Feb 06, 2019 7.803 7.867 7.777 7.848 553,247 +0.02(+0.25%)
Feb 05, 2019 7.770 7.835 7.770 7.829 354,760 +0.08(+1.09%)
Feb 04, 2019 7.705 7.777 7.673 7.744 490,269 +0.02(+0.25%)
Feb 01, 2019 7.647 7.738 7.641 7.725 385,609 +0.03(+0.42%)
Jan 31, 2019 7.705 7.744 7.628 7.693 716,286 -0.01(-0.08%)
Jan 30, 2019 7.556 7.705 7.531 7.699 665,324 +0.19(+2.50%)
Jan 29, 2019 7.576 7.576 7.466 7.511 553,270 -0.05(-0.60%)
Jan 28, 2019 7.550 7.556 7.453 7.556 411,060 -0.01(-0.17%)
Jan 25, 2019 7.550 7.602 7.537 7.569 272,812 +0.06(+0.78%)
Jan 24, 2019 7.543 7.553 7.492 7.511 371,308 +0.00(+0.00%)
Jan 23, 2019 7.550 7.582 7.433 7.511 429,079 +0.00(+0.00%)
Jan 22, 2019 7.569 7.641 7.453 7.511 664,642 -0.06(-0.77%)
Jan 18, 2019 7.595 7.628 7.537 7.569 913,643 +0.03(+0.34%)
Jan 17, 2019 7.466 7.550 7.433 7.543 394,537 +0.09(+1.22%)
Jan 16, 2019 7.420 7.472 7.414 7.453 505,108 +0.06(+0.79%)
Jan 15, 2019 7.245 7.394 7.239 7.394 393,088 +0.16(+2.24%)
Jan 14, 2019 7.323 7.323 7.206 7.232 638,732 -0.10(-1.41%)
Jan 11, 2019 7.317 7.349 7.268 7.336 765,818 +0.03(+0.44%)
Jan 10, 2019 7.317 7.362 7.252 7.304 764,206 -0.02(-0.27%)
Jan 09, 2019 7.304 7.368 7.252 7.323 503,170 +0.07(+0.98%)
Jan 08, 2019 7.200 7.322 7.142 7.252 548,922 +0.14(+1.91%)
Jan 07, 2019 6.967 7.155 6.960 7.116 618,870 +0.19(+2.71%)
Jan 04, 2019 6.772 6.947 6.740 6.928 675,858 +0.21(+3.09%)
Jan 03, 2019 6.850 6.850 6.720 6.720 787,188 -0.17(-2.45%)
Jan 02, 2019 6.766 6.905 6.720 6.889 613,286 +0.03(+0.38%)
Dec 31, 2018 6.915 6.915 6.740 6.863 1,422,697 +0.13(+1.92%)
Dec 28, 2018 6.558 6.857 6.552 6.733 1,499,696 +0.22(+3.31%)
Dec 27, 2018 6.338 6.550 6.338 6.518 1,286,791 +0.01(+0.20%)
Dec 26, 2018 6.107 6.505 6.062 6.505 1,621,638 +0.40(+6.64%)
Dec 24, 2018 6.074 6.254 6.049 6.100 1,385,518 +0.03(+0.53%)
Dec 21, 2018 6.267 6.306 6.049 6.068 1,382,251 -0.21(-3.28%)
Dec 20, 2018 6.589 6.610 6.141 6.274 1,561,071 -0.27(-4.13%)
Dec 19, 2018 6.666 6.775 6.499 6.544 1,165,871 -0.17(-2.49%)
Dec 18, 2018 6.717 6.769 6.614 6.711 1,040,240 -0.01(-0.19%)
Dec 17, 2018 6.884 6.891 6.666 6.724 1,346,746 -0.24(-3.42%)
Dec 14, 2018 7.186 7.206 6.923 6.961 813,171 -0.27(-3.73%)
Dec 13, 2018 7.180 7.270 7.154 7.231 868,582 -0.02(-0.33%)
Dec 12, 2018 7.192 7.318 7.166 7.256 536,058 +0.10(+1.43%)
Dec 11, 2018 7.249 7.275 7.109 7.153 498,541 -0.06(-0.80%)
Dec 10, 2018 7.249 7.291 7.064 7.211 818,751 -0.04(-0.53%)
Dec 07, 2018 7.383 7.447 7.224 7.249 682,621 -0.16(-2.15%)
Dec 06, 2018 7.466 7.509 7.217 7.409 1,090,262 -0.19(-2.44%)
Dec 04, 2018 7.817 7.833 7.573 7.594 477,177 -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.