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 (%)
Jun 30, 2014 4.794 4.830 4.786 4.826 885,757 +0.04(+0.76%)
Jun 27, 2014 4.786 4.802 4.762 4.790 612,039 +0.00(+0.00%)
Jun 26, 2014 4.778 4.798 4.738 4.790 871,443 +0.00(+0.08%)
Jun 25, 2014 4.802 4.810 4.746 4.786 1,364,531 -0.01(-0.25%)
Jun 24, 2014 4.806 4.822 4.786 4.798 746,313 -0.00(-0.08%)
Jun 23, 2014 4.810 4.818 4.786 4.802 783,561 +0.00(+0.08%)
Jun 20, 2014 4.818 4.830 4.790 4.798 761,461 -0.01(-0.17%)
Jun 19, 2014 4.822 4.846 4.794 4.806 712,786 -0.02(-0.42%)
Jun 18, 2014 4.786 4.842 4.770 4.826 869,009 +0.02(+0.50%)
Jun 17, 2014 4.798 4.887 4.782 4.802 1,220,039 +0.01(+0.17%)
Jun 16, 2014 4.730 4.802 4.730 4.794 1,262,400 +0.05(+1.02%)
Jun 13, 2014 4.726 4.750 4.723 4.746 794,311 +0.01(+0.17%)
Jun 12, 2014 4.758 4.770 4.714 4.738 1,024,578 -0.02(-0.38%)
Jun 11, 2014 4.754 4.770 4.746 4.756 904,545 +0.01(+0.21%)
Jun 10, 2014 4.742 4.754 4.710 4.746 972,487 -0.04(-0.74%)
Jun 06, 2014 4.769 4.789 4.765 4.781 738,306 +0.02(+0.33%)
Jun 05, 2014 4.761 4.769 4.741 4.765 733,106 +0.01(+0.17%)
Jun 04, 2014 4.717 4.761 4.709 4.757 752,536 +0.05(+1.10%)
Jun 03, 2014 4.733 4.737 4.697 4.705 914,954 -0.03(-0.59%)
Jun 02, 2014 4.729 4.749 4.701 4.733 764,578 +0.01(+0.25%)
May 30, 2014 4.689 4.733 4.681 4.721 788,490 +0.03(+0.68%)
May 29, 2014 4.721 4.737 4.669 4.689 1,123,522 -0.01(-0.25%)
May 28, 2014 4.709 4.745 4.693 4.701 983,199 -0.01(-0.17%)
May 27, 2014 4.649 4.733 4.649 4.709 1,059,917 +0.05(+1.03%)
May 23, 2014 4.661 4.661 4.661 4.661 986,750 -0.01(-0.26%)
May 22, 2014 4.637 4.681 4.617 4.673 919,073 +0.05(+1.04%)
May 21, 2014 4.617 4.637 4.582 4.625 730,145 +0.02(+0.35%)
May 20, 2014 4.633 4.637 4.593 4.609 897,970 -0.02(-0.43%)
May 19, 2014 4.586 4.633 4.574 4.629 1,042,464 +0.04(+0.78%)
May 16, 2014 4.550 4.593 4.532 4.593 1,245,811 +0.05(+1.14%)
May 15, 2014 4.593 4.597 4.502 4.542 1,373,103 -0.04(-0.78%)
May 14, 2014 4.534 4.593 4.530 4.578 1,048,433 +0.03(+0.61%)
May 13, 2014 4.574 4.577 4.546 4.550 880,896 -0.01(-0.18%)
May 12, 2014 4.566 4.593 4.546 4.558 921,293 +0.00(+0.09%)
May 09, 2014 4.502 4.554 4.494 4.554 802,901 +0.04(+0.80%)
May 08, 2014 4.494 4.538 4.490 4.518 813,617 +0.03(+0.64%)
May 07, 2014 4.493 4.513 4.465 4.489 882,809 +0.00(+0.09%)
May 06, 2014 4.509 4.511 4.469 4.485 849,884 -0.04(-0.79%)
May 05, 2014 4.445 4.524 4.445 4.520 769,984 +0.06(+1.33%)
May 02, 2014 4.469 4.481 4.445 4.461 658,530 +0.00(+0.00%)
May 01, 2014 4.461 4.481 4.437 4.461 1,046,663 -0.01(-0.18%)
Apr 30, 2014 4.461 4.493 4.457 4.469 863,633 +0.01(+0.18%)
Apr 29, 2014 4.457 4.473 4.441 4.461 811,528 +0.01(+0.13%)
Apr 28, 2014 4.457 4.465 4.417 4.455 630,314 +0.01(+0.13%)
Apr 25, 2014 4.445 4.449 4.429 4.449 590,690 +0.00(+0.00%)
Apr 24, 2014 4.457 4.475 4.429 4.449 1,068,761 +0.00(+0.00%)
Apr 23, 2014 4.461 4.469 4.437 4.449 1,101,357 -0.01(-0.27%)
Apr 22, 2014 4.445 4.497 4.434 4.461 1,163,258 +0.01(+0.27%)
Apr 21, 2014 4.433 4.457 4.425 4.449 773,738 -0.00(-0.09%)
Apr 17, 2014 4.453 4.453 4.453 4.453 853,143 +0.00(+0.09%)
Apr 16, 2014 4.362 4.465 4.362 4.449 1,121,686 +0.10(+2.18%)
Apr 15, 2014 4.346 4.382 4.330 4.354 1,191,907 +0.02(+0.37%)
Apr 14, 2014 4.334 4.346 4.314 4.338 935,878 +0.04(+0.83%)
Apr 11, 2014 4.326 4.334 4.291 4.303 864,580 -0.03(-0.73%)
Apr 10, 2014 4.362 4.382 4.330 4.334 1,094,053 -0.03(-0.73%)
Apr 09, 2014 4.334 4.390 4.334 4.366 1,465,816 +0.03(+0.64%)
Apr 08, 2014 4.358 4.366 4.326 4.338 1,225,982 -0.03(-0.70%)
Apr 07, 2014 4.392 4.400 4.345 4.369 1,101,187 -0.04(-0.98%)
Apr 04, 2014 4.416 4.444 4.369 4.412 1,152,230 -0.02(-0.53%)
Apr 03, 2014 4.428 4.444 4.420 4.436 693,428 +0.00(+0.09%)
Apr 02, 2014 4.408 4.440 4.385 4.432 1,150,480 +0.02(+0.36%)
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.