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 (%)
May 31, 2019 8.028 8.028 7.888 7.942 462,825 -0.11(-1.32%)
May 30, 2019 8.055 8.082 7.995 8.048 349,238 +0.00(+0.00%)
May 29, 2019 8.108 8.121 7.975 8.048 564,901 -0.10(-1.23%)
May 28, 2019 8.221 8.255 8.148 8.148 314,701 -0.07(-0.81%)
May 24, 2019 8.235 8.248 8.188 8.215 220,972 +0.01(+0.08%)
May 23, 2019 8.248 8.268 8.155 8.208 259,530 -0.09(-1.12%)
May 22, 2019 8.328 8.348 8.301 8.301 319,592 -0.05(-0.56%)
May 21, 2019 8.288 8.381 8.288 8.348 338,326 +0.11(+1.29%)
May 20, 2019 8.288 8.288 8.191 8.241 535,844 -0.05(-0.64%)
May 17, 2019 8.261 8.348 8.255 8.295 290,223 -0.02(-0.28%)
May 16, 2019 8.201 8.341 8.201 8.318 385,680 +0.08(+0.93%)
May 15, 2019 8.168 8.268 8.135 8.241 234,848 +0.04(+0.49%)
May 14, 2019 8.135 8.248 8.128 8.201 323,983 +0.07(+0.82%)
May 13, 2019 8.248 8.348 8.101 8.135 406,308 -0.21(-2.55%)
May 10, 2019 8.321 8.354 8.241 8.348 325,374 +0.03(+0.42%)
May 09, 2019 8.313 8.333 8.233 8.313 376,390 -0.07(-0.87%)
May 08, 2019 8.339 8.399 8.313 8.386 402,174 +0.02(+0.24%)
May 07, 2019 8.498 8.498 8.306 8.366 561,561 -0.18(-2.09%)
May 06, 2019 8.425 8.551 8.386 8.544 392,722 +0.01(+0.16%)
May 03, 2019 8.458 8.551 8.448 8.531 452,274 +0.09(+1.02%)
May 02, 2019 8.558 8.604 8.405 8.445 738,952 -0.11(-1.24%)
May 01, 2019 8.571 8.650 8.545 8.551 353,909 -0.02(-0.23%)
Apr 30, 2019 8.551 8.571 8.505 8.571 245,888 +0.01(+0.15%)
Apr 29, 2019 8.511 8.591 8.511 8.558 219,647 +0.05(+0.54%)
Apr 26, 2019 8.505 8.538 8.472 8.511 417,495 +0.02(+0.23%)
Apr 25, 2019 8.518 8.518 8.452 8.491 286,765 -0.03(-0.31%)
Apr 24, 2019 8.465 8.524 8.464 8.518 389,442 +0.06(+0.70%)
Apr 23, 2019 8.505 8.591 8.425 8.458 640,848 -0.04(-0.47%)
Apr 22, 2019 8.458 8.510 8.436 8.498 422,305 +0.03(+0.39%)
Apr 18, 2019 8.498 8.524 8.432 8.465 620,724 +0.00(+0.00%)
Apr 17, 2019 8.485 8.518 8.432 8.465 304,387 +0.01(+0.08%)
Apr 16, 2019 8.438 8.551 8.432 8.458 394,868 +0.03(+0.31%)
Apr 15, 2019 8.432 8.452 8.386 8.432 302,443 -0.01(-0.08%)
Apr 12, 2019 8.452 8.478 8.425 8.438 295,014 +0.04(+0.47%)
Apr 11, 2019 8.399 8.425 8.363 8.399 345,502 +0.03(+0.34%)
Apr 10, 2019 8.344 8.410 8.344 8.371 383,311 +0.03(+0.31%)
Apr 09, 2019 8.351 8.358 8.292 8.344 313,439 -0.03(-0.39%)
Apr 08, 2019 8.285 8.397 8.279 8.377 442,422 +0.09(+1.11%)
Apr 05, 2019 8.298 8.331 8.279 8.285 363,294 +0.00(+0.00%)
Apr 04, 2019 8.252 8.291 8.226 8.285 411,609 +0.05(+0.64%)
Apr 03, 2019 8.246 8.279 8.213 8.233 362,022 +0.01(+0.08%)
Apr 02, 2019 8.246 8.246 8.206 8.226 401,064 -0.02(-0.24%)
Apr 01, 2019 8.174 8.266 8.174 8.246 440,714 +0.11(+1.29%)
Mar 29, 2019 8.160 8.167 8.111 8.141 384,298 +0.02(+0.24%)
Mar 28, 2019 8.114 8.134 8.095 8.121 366,326 +0.03(+0.32%)
Mar 27, 2019 8.088 8.121 8.036 8.095 404,461 +0.02(+0.24%)
Mar 26, 2019 8.036 8.121 8.036 8.075 379,622 +0.05(+0.57%)
Mar 25, 2019 8.082 8.082 7.996 8.029 338,086 -0.07(-0.89%)
Mar 22, 2019 8.259 8.266 8.082 8.101 371,665 -0.14(-1.75%)
Mar 21, 2019 8.160 8.272 8.147 8.246 446,428 +0.09(+1.05%)
Mar 20, 2019 8.220 8.220 8.121 8.160 620,932 -0.03(-0.40%)
Mar 19, 2019 8.187 8.233 8.154 8.193 474,193 +0.01(+0.16%)
Mar 18, 2019 8.121 8.180 8.121 8.180 334,473 +0.06(+0.73%)
Mar 15, 2019 8.101 8.121 8.064 8.121 410,323 +0.05(+0.65%)
Mar 14, 2019 8.029 8.075 8.017 8.068 370,676 +0.05(+0.66%)
Mar 13, 2019 7.996 8.062 7.983 8.016 610,110 +0.05(+0.58%)
Mar 12, 2019 7.983 8.022 7.924 7.970 513,891 -0.01(-0.08%)
Mar 11, 2019 7.878 7.990 7.878 7.976 389,930 +0.13(+1.70%)
Mar 08, 2019 7.843 7.863 7.817 7.843 627,555 -0.06(-0.74%)
Mar 07, 2019 7.954 7.954 7.850 7.902 516,572 -0.07(-0.90%)
Mar 06, 2019 8.078 8.117 7.954 7.974 612,498 -0.08(-1.05%)
Mar 05, 2019 8.065 8.111 8.039 8.059 418,785 -0.03(-0.32%)
Mar 04, 2019 8.117 8.150 8.033 8.085 370,977 -0.01(-0.16%)
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.