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 (%)
May 31, 2013 4.072 4.087 4.016 4.023 1,140,582 -0.05(-1.20%)
May 30, 2013 4.061 4.083 4.046 4.072 0 +0.02(+0.37%)
May 29, 2013 4.113 4.113 4.027 4.057 1,288,798 -0.03(-0.83%)
May 28, 2013 4.091 4.108 4.084 4.091 1,174,978 +0.03(+0.83%)
May 24, 2013 4.046 4.072 4.027 4.057 0 -0.01(-0.18%)
May 23, 2013 4.053 4.072 4.008 4.065 0 -0.01(-0.18%)
May 22, 2013 4.076 4.113 4.042 4.072 0 -0.02(-0.46%)
May 21, 2013 4.095 4.102 4.072 4.091 0 +0.01(+0.28%)
May 20, 2013 4.106 4.121 4.072 4.080 0 -0.03(-0.73%)
May 17, 2013 4.113 4.125 4.091 4.110 0 +0.01(+0.21%)
May 16, 2013 4.106 4.125 4.083 4.101 1,718,873 -0.00(-0.12%)
May 15, 2013 4.087 4.117 4.072 4.106 1,662,937 +0.06(+1.48%)
May 13, 2013 4.038 4.046 4.023 4.046 0 +0.02(+0.37%)
May 10, 2013 4.020 4.042 4.016 4.031 0 +0.02(+0.47%)
May 09, 2013 4.016 4.035 4.001 4.012 0 -0.02(-0.37%)
May 08, 2013 3.997 4.042 3.997 4.027 0 +0.01(+0.28%)
May 07, 2013 3.993 4.016 3.993 4.016 0 +0.02(+0.47%)
May 06, 2013 3.982 4.016 3.978 3.997 1,014,794 -0.00(-0.09%)
May 03, 2013 4.001 4.008 3.989 4.001 0 +0.01(+0.19%)
May 02, 2013 3.978 4.005 3.971 3.993 0 +0.02(+0.47%)
May 01, 2013 3.959 3.993 3.949 3.974 0 +0.01(+0.28%)
Apr 30, 2013 3.963 3.989 3.956 3.963 0 -0.01(-0.28%)
Apr 29, 2013 3.982 3.982 3.965 3.974 712,938 +0.00(+0.00%)
Apr 26, 2013 3.989 3.989 3.963 3.974 622,894 -0.02(-0.38%)
Apr 25, 2013 3.967 4.008 3.960 3.989 1,091,169 +0.02(+0.57%)
Apr 24, 2013 3.937 3.986 3.937 3.967 0 +0.03(+0.67%)
Apr 23, 2013 3.926 3.944 3.892 3.941 1,421,485 +0.04(+1.06%)
Apr 22, 2013 3.896 3.914 3.881 3.899 706,370 -0.00(-0.10%)
Apr 19, 2013 3.899 3.903 3.873 3.903 780,659 +0.02(+0.48%)
Apr 18, 2013 3.892 3.907 3.873 3.884 1,008,258 -0.02(-0.48%)
Apr 17, 2013 3.892 3.914 3.874 3.903 831,425 -0.03(-0.86%)
Apr 16, 2013 3.899 3.937 3.881 3.937 1,091,084 +0.07(+1.80%)
Apr 15, 2013 3.941 3.989 3.866 3.868 1,545,115 -0.06(-1.58%)
Apr 12, 2013 3.941 3.948 3.907 3.929 1,098,923 -0.02(-0.38%)
Apr 11, 2013 3.918 3.956 3.911 3.944 1,086,362 +0.03(+0.67%)
Apr 10, 2013 3.922 3.948 3.899 3.918 836,373 +0.02(+0.38%)
Apr 09, 2013 3.922 3.926 3.866 3.903 1,090,282 +0.02(+0.48%)
Apr 08, 2013 3.869 3.896 3.847 3.884 970,742 -0.03(-0.67%)
Apr 05, 2013 3.881 3.914 3.866 3.911 825,862 +0.00(+0.00%)
Apr 04, 2013 3.892 3.911 3.888 3.911 759,846 +0.01(+0.29%)
Apr 03, 2013 3.956 3.956 3.881 3.899 1,178,061 -0.04(-1.05%)
Apr 02, 2013 3.956 3.971 3.933 3.941 868,281 -0.02(-0.38%)
Apr 01, 2013 3.989 3.997 3.941 3.956 611,868 -0.03(-0.66%)
Mar 28, 2013 3.922 3.989 3.911 3.982 1,078,137 +0.07(+1.73%)
Mar 27, 2013 3.903 3.952 3.903 3.914 1,020,645 -0.03(-0.86%)
Mar 26, 2013 3.929 3.956 3.926 3.948 744,978 +0.00(+0.10%)
Mar 25, 2013 3.959 3.986 3.911 3.944 942,666 -0.02(-0.47%)
Mar 22, 2013 3.922 3.974 3.922 3.963 954,669 +0.04(+1.05%)
Mar 21, 2013 3.899 3.929 3.899 3.922 865,630 +0.02(+0.38%)
Mar 20, 2013 3.937 3.948 3.903 3.907 964,222 -0.00(-0.10%)
Mar 19, 2013 3.933 3.944 3.892 3.911 763,822 -0.02(-0.48%)
Mar 18, 2013 3.881 3.956 3.877 3.929 844,420 +0.02(+0.58%)
Mar 15, 2013 3.952 3.993 3.903 3.907 1,356,988 -0.03(-0.86%)
Mar 14, 2013 3.948 3.974 3.918 3.941 941,310 -0.01(-0.28%)
Mar 13, 2013 3.937 3.959 3.907 3.952 1,136,218 +0.02(+0.57%)
Mar 12, 2013 3.956 3.956 3.911 3.929 856,581 -0.02(-0.51%)
Mar 11, 2013 3.948 3.956 3.929 3.949 733,870 -0.02(-0.44%)
Mar 08, 2013 3.944 3.974 3.918 3.967 1,140,929 +0.02(+0.57%)
Mar 07, 2013 3.952 3.952 3.926 3.944 852,230 +0.03(+0.67%)
Mar 06, 2013 3.914 3.926 3.903 3.918 953,286 +0.03(+0.77%)
Mar 05, 2013 3.903 3.922 3.883 3.888 1,159,993 +0.02(+0.39%)
Mar 04, 2013 3.884 3.896 3.854 3.873 992,977 -0.02(-0.58%)
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.