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 (%)
Jun 30, 2015 5.090 5.165 5.090 5.142 652,838 +0.06(+1.11%)
Jun 29, 2015 5.193 5.226 5.086 5.086 950,795 -0.16(-3.04%)
Jun 26, 2015 5.297 5.301 5.222 5.245 536,460 -0.04(-0.71%)
Jun 25, 2015 5.301 5.325 5.264 5.282 635,685 -0.03(-0.62%)
Jun 24, 2015 5.334 5.339 5.301 5.315 373,852 -0.03(-0.57%)
Jun 23, 2015 5.353 5.376 5.329 5.346 432,209 +0.01(+0.13%)
Jun 22, 2015 5.320 5.362 5.320 5.339 473,156 +0.02(+0.44%)
Jun 19, 2015 5.311 5.334 5.306 5.315 419,596 -0.01(-0.26%)
Jun 18, 2015 5.278 5.362 5.278 5.329 501,779 +0.03(+0.62%)
Jun 17, 2015 5.315 5.339 5.292 5.297 488,647 -0.04(-0.70%)
Jun 16, 2015 5.282 5.339 5.264 5.334 808,982 +0.04(+0.80%)
Jun 15, 2015 5.292 5.311 5.250 5.292 728,132 -0.02(-0.35%)
Jun 12, 2015 5.297 5.311 5.273 5.311 298,953 -0.00(-0.09%)
Jun 11, 2015 5.325 5.334 5.306 5.315 346,202 +0.01(+0.18%)
Jun 10, 2015 5.240 5.329 5.240 5.306 512,809 +0.05(+0.98%)
Jun 09, 2015 5.250 5.264 5.231 5.254 633,385 +0.01(+0.27%)
Jun 08, 2015 5.282 5.307 5.236 5.240 442,136 -0.06(-1.04%)
Jun 05, 2015 5.309 5.342 5.281 5.295 521,827 -0.05(-0.87%)
Jun 04, 2015 5.328 5.342 5.282 5.342 837,345 +0.00(+0.09%)
Jun 03, 2015 5.361 5.384 5.328 5.337 433,553 +0.00(+0.09%)
Jun 02, 2015 5.333 5.370 5.324 5.333 429,375 -0.02(-0.35%)
Jun 01, 2015 5.337 5.361 5.309 5.351 435,040 +0.01(+0.26%)
May 29, 2015 5.365 5.384 5.314 5.337 339,475 -0.03(-0.52%)
May 28, 2015 5.370 5.375 5.342 5.365 506,421 -0.01(-0.17%)
May 27, 2015 5.323 5.379 5.307 5.375 481,859 +0.06(+1.14%)
May 26, 2015 5.356 5.356 5.286 5.314 469,938 -0.05(-0.95%)
May 22, 2015 5.351 5.365 5.365 5.365 385,322 -0.00(-0.09%)
May 21, 2015 5.365 5.388 5.342 5.370 434,956 +0.01(+0.17%)
May 20, 2015 5.365 5.388 5.342 5.361 415,755 +0.00(+0.09%)
May 19, 2015 5.370 5.379 5.356 5.356 514,630 -0.03(-0.52%)
May 18, 2015 5.361 5.393 5.361 5.384 647,922 +0.00(+0.09%)
May 15, 2015 5.375 5.393 5.351 5.379 768,947 +0.02(+0.35%)
May 14, 2015 5.319 5.370 5.300 5.361 449,254 +0.06(+1.05%)
May 13, 2015 5.286 5.314 5.267 5.305 504,263 +0.04(+0.71%)
May 12, 2015 5.249 5.295 5.226 5.267 490,956 -0.00(-0.09%)
May 11, 2015 5.323 5.323 5.263 5.272 606,076 -0.04(-0.79%)
May 08, 2015 5.305 5.333 5.300 5.314 500,302 +0.04(+0.82%)
May 07, 2015 5.202 5.282 5.202 5.271 632,620 +0.04(+0.80%)
May 06, 2015 5.280 5.289 5.216 5.229 494,478 -0.04(-0.79%)
May 05, 2015 5.294 5.303 5.253 5.271 772,747 -0.02(-0.44%)
May 04, 2015 5.289 5.322 5.276 5.294 537,690 +0.00(+0.00%)
May 01, 2015 5.280 5.308 5.257 5.294 637,081 +0.04(+0.70%)
Apr 30, 2015 5.289 5.322 5.253 5.257 695,104 -0.06(-1.04%)
Apr 29, 2015 5.289 5.317 5.285 5.313 419,099 -0.00(-0.09%)
Apr 28, 2015 5.289 5.326 5.252 5.317 465,506 +0.04(+0.70%)
Apr 27, 2015 5.331 5.340 5.276 5.280 526,976 -0.04(-0.78%)
Apr 24, 2015 5.317 5.322 5.289 5.322 388,542 +0.02(+0.35%)
Apr 23, 2015 5.289 5.326 5.276 5.303 467,056 +0.02(+0.44%)
Apr 22, 2015 5.271 5.289 5.248 5.280 403,602 +0.03(+0.53%)
Apr 21, 2015 5.280 5.289 5.239 5.252 467,430 -0.01(-0.18%)
Apr 20, 2015 5.276 5.299 5.257 5.262 499,167 +0.01(+0.18%)
Apr 17, 2015 5.280 5.280 5.202 5.252 619,712 -0.05(-0.96%)
Apr 16, 2015 5.276 5.331 5.266 5.303 882,276 +0.01(+0.26%)
Apr 15, 2015 5.243 5.313 5.236 5.289 1,096,529 +0.06(+1.06%)
Apr 14, 2015 5.202 5.243 5.200 5.234 546,160 +0.01(+0.18%)
Apr 13, 2015 5.188 5.239 5.183 5.225 732,687 +0.02(+0.35%)
Apr 10, 2015 5.174 5.211 5.169 5.206 534,990 +0.02(+0.36%)
Apr 09, 2015 5.179 5.202 5.160 5.188 473,623 +0.00(+0.09%)
Apr 08, 2015 5.188 5.202 5.142 5.183 766,101 +0.36(+7.52%)
Apr 07, 2015 4.825 4.855 4.816 4.821 787,935 +0.01(+0.27%)
Apr 06, 2015 4.773 4.833 4.773 4.808 777,867 +0.02(+0.36%)
Apr 02, 2015 4.773 4.791 4.791 4.791 436,567 +0.00(+0.00%)
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.