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, 2016 5.119 5.129 5.109 5.114 458,134 -0.01(-0.10%)
May 27, 2016 5.098 5.119 5.119 5.119 555,924 +0.01(+0.20%)
May 26, 2016 5.067 5.109 5.062 5.109 540,885 +0.03(+0.61%)
May 25, 2016 5.021 5.083 5.016 5.078 590,724 +0.06(+1.13%)
May 24, 2016 4.965 5.026 4.954 5.021 666,057 +0.07(+1.35%)
May 23, 2016 4.959 5.001 4.939 4.954 566,393 -0.01(-0.10%)
May 20, 2016 5.011 5.036 4.949 4.959 874,459 -0.05(-0.92%)
May 19, 2016 5.011 5.026 4.970 5.006 499,290 -0.02(-0.31%)
May 18, 2016 4.995 5.031 4.990 5.021 405,624 +0.02(+0.41%)
May 17, 2016 5.026 5.037 4.980 5.001 839,096 -0.03(-0.51%)
May 16, 2016 5.006 5.073 5.001 5.026 1,128,575 +0.04(+0.72%)
May 13, 2016 5.006 5.010 4.975 4.990 681,322 -0.01(-0.10%)
May 12, 2016 5.021 5.037 4.990 4.995 480,639 -0.01(-0.21%)
May 11, 2016 4.995 5.037 4.990 5.006 505,790 -0.01(-0.10%)
May 10, 2016 4.980 5.047 4.971 5.011 785,917 +0.03(+0.62%)
May 09, 2016 4.954 5.001 4.954 4.980 456,452 +0.01(+0.13%)
May 06, 2016 4.928 4.989 4.907 4.974 571,498 +0.02(+0.31%)
May 05, 2016 4.984 5.004 4.928 4.958 799,123 -0.03(-0.51%)
May 04, 2016 4.963 4.999 4.953 4.984 632,507 -0.01(-0.10%)
May 03, 2016 4.989 5.019 4.943 4.989 582,580 -0.05(-0.91%)
May 02, 2016 5.030 5.040 4.984 5.035 721,414 +0.00(+0.00%)
Apr 29, 2016 5.025 5.045 4.979 5.035 514,333 -0.01(-0.20%)
Apr 28, 2016 5.045 5.065 5.025 5.045 742,407 -0.02(-0.40%)
Apr 27, 2016 5.025 5.075 5.009 5.065 619,984 +0.02(+0.30%)
Apr 26, 2016 5.050 5.076 5.019 5.050 741,225 +0.01(+0.20%)
Apr 25, 2016 5.030 5.040 5.009 5.040 557,622 -0.01(-0.20%)
Apr 22, 2016 5.019 5.050 5.005 5.050 760,198 +0.03(+0.61%)
Apr 21, 2016 5.040 5.045 4.994 5.019 736,124 -0.01(-0.10%)
Apr 20, 2016 4.994 5.045 4.984 5.025 398,221 +0.02(+0.41%)
Apr 19, 2016 5.014 5.019 4.974 5.004 568,228 -0.01(-0.20%)
Apr 18, 2016 4.917 5.019 4.915 5.014 976,349 +0.07(+1.44%)
Apr 15, 2016 4.948 4.989 4.923 4.943 850,068 +0.00(+0.00%)
Apr 14, 2016 4.907 4.943 4.877 4.943 542,276 +0.04(+0.83%)
Apr 13, 2016 4.836 4.902 4.836 4.902 516,940 +0.07(+1.37%)
Apr 12, 2016 4.805 4.836 4.795 4.836 427,770 +0.03(+0.64%)
Apr 11, 2016 4.805 4.836 4.785 4.805 520,253 +0.02(+0.43%)
Apr 08, 2016 4.820 4.820 4.764 4.785 377,428 +0.02(+0.35%)
Apr 07, 2016 4.793 4.793 4.753 4.768 374,003 -0.07(-1.36%)
Apr 06, 2016 4.758 4.834 4.753 4.834 458,056 +0.06(+1.27%)
Apr 05, 2016 4.773 4.778 4.743 4.773 479,172 -0.05(-1.05%)
Apr 04, 2016 4.844 4.849 4.804 4.824 612,138 -0.04(-0.83%)
Apr 01, 2016 4.758 4.869 4.758 4.864 473,344 +0.06(+1.16%)
Mar 31, 2016 4.814 4.834 4.793 4.809 541,975 +0.01(+0.21%)
Mar 30, 2016 4.778 4.829 4.778 4.799 511,377 +0.03(+0.53%)
Mar 29, 2016 4.682 4.773 4.682 4.773 554,284 +0.06(+1.29%)
Mar 28, 2016 4.723 4.748 4.702 4.713 491,707 -0.02(-0.32%)
Mar 24, 2016 4.748 4.728 4.728 4.728 405,424 -0.05(-0.95%)
Mar 23, 2016 4.804 4.804 4.758 4.773 536,090 -0.03(-0.58%)
Mar 22, 2016 4.773 4.811 4.758 4.801 487,783 +0.01(+0.26%)
Mar 21, 2016 4.768 4.793 4.753 4.788 439,644 +0.01(+0.21%)
Mar 18, 2016 4.758 4.783 4.748 4.778 599,927 +0.03(+0.53%)
Mar 17, 2016 4.697 4.763 4.687 4.753 676,788 +0.04(+0.75%)
Mar 16, 2016 4.687 4.733 4.683 4.718 1,008,688 +0.03(+0.65%)
Mar 15, 2016 4.682 4.713 4.657 4.687 1,115,728 +0.01(+0.11%)
Mar 14, 2016 4.667 4.718 4.637 4.682 464,381 -0.01(-0.11%)
Mar 11, 2016 4.622 4.692 4.611 4.687 777,515 +0.10(+2.09%)
Mar 10, 2016 4.591 4.627 4.531 4.591 727,962 +0.01(+0.22%)
Mar 09, 2016 4.591 4.611 4.571 4.581 639,212 +0.00(+0.00%)
Mar 08, 2016 4.617 4.627 4.556 4.581 605,109 -0.03(-0.63%)
Mar 07, 2016 4.600 4.650 4.590 4.610 668,418 +0.00(+0.00%)
Mar 04, 2016 4.560 4.630 4.554 4.610 649,235 +0.04(+0.88%)
Mar 03, 2016 4.550 4.570 4.510 4.570 693,441 +0.02(+0.44%)
Mar 02, 2016 4.490 4.555 4.465 4.550 606,266 +0.07(+1.45%)
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.