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, 2016 5.118 5.144 5.092 5.123 799,980 +0.02(+0.41%)
Jun 29, 2016 5.045 5.115 5.045 5.102 634,822 +0.08(+1.55%)
Jun 28, 2016 4.957 5.035 4.947 5.025 671,392 +0.10(+2.11%)
Jun 27, 2016 5.045 5.056 4.911 4.921 935,729 -0.17(-3.36%)
Jun 24, 2016 5.025 5.136 5.004 5.092 1,046,633 -0.08(-1.50%)
Jun 23, 2016 5.191 5.206 5.159 5.170 444,788 +0.03(+0.50%)
Jun 22, 2016 5.154 5.170 5.134 5.144 470,329 -0.02(-0.40%)
Jun 21, 2016 5.159 5.185 5.134 5.165 355,946 +0.01(+0.10%)
Jun 20, 2016 5.185 5.211 5.149 5.159 472,958 +0.01(+0.20%)
Jun 17, 2016 5.139 5.159 5.108 5.149 429,237 +0.01(+0.20%)
Jun 16, 2016 5.113 5.139 5.071 5.139 828,081 +0.01(+0.10%)
Jun 15, 2016 5.092 5.206 5.084 5.134 1,007,801 +0.06(+1.23%)
Jun 14, 2016 5.102 5.123 5.066 5.071 483,049 -0.05(-0.91%)
Jun 13, 2016 5.108 5.134 5.108 5.118 467,114 -0.01(-0.10%)
Jun 10, 2016 5.165 5.185 5.113 5.123 722,898 -0.09(-1.79%)
Jun 09, 2016 5.206 5.227 5.170 5.216 642,569 +0.02(+0.30%)
Jun 08, 2016 5.227 5.237 5.191 5.201 531,005 -0.00(-0.07%)
Jun 07, 2016 5.174 5.205 5.164 5.205 538,405 +0.03(+0.50%)
Jun 06, 2016 5.164 5.200 5.148 5.179 633,427 +0.02(+0.40%)
Jun 03, 2016 5.143 5.167 5.092 5.159 633,882 +0.00(+0.00%)
Jun 02, 2016 5.138 5.179 5.132 5.159 429,066 -0.01(-0.20%)
Jun 01, 2016 5.092 5.169 5.092 5.169 657,877 +0.06(+1.11%)
May 31, 2016 5.117 5.128 5.107 5.112 458,265 -0.01(-0.10%)
May 27, 2016 5.097 5.117 5.117 5.117 556,083 +0.01(+0.20%)
May 26, 2016 5.066 5.107 5.061 5.107 541,039 +0.03(+0.61%)
May 25, 2016 5.020 5.081 5.015 5.076 590,893 +0.06(+1.13%)
May 24, 2016 4.963 5.025 4.953 5.020 666,248 +0.07(+1.35%)
May 23, 2016 4.958 4.999 4.937 4.953 566,555 -0.01(-0.10%)
May 20, 2016 5.009 5.035 4.948 4.958 874,709 -0.05(-0.93%)
May 19, 2016 5.009 5.025 4.968 5.004 499,432 -0.02(-0.31%)
May 18, 2016 4.994 5.030 4.989 5.020 405,740 +0.02(+0.41%)
May 17, 2016 5.025 5.035 4.979 4.999 839,335 -0.03(-0.51%)
May 16, 2016 5.004 5.071 4.999 5.025 1,128,897 +0.04(+0.72%)
May 13, 2016 5.004 5.009 4.973 4.989 681,517 -0.01(-0.10%)
May 12, 2016 5.020 5.035 4.989 4.994 480,776 -0.01(-0.21%)
May 11, 2016 4.994 5.035 4.989 5.004 505,934 -0.01(-0.10%)
May 10, 2016 4.979 5.045 4.969 5.009 786,142 +0.03(+0.62%)
May 09, 2016 4.953 4.999 4.953 4.979 456,583 +0.01(+0.13%)
May 06, 2016 4.926 4.987 4.906 4.972 571,661 +0.02(+0.31%)
May 05, 2016 4.982 5.003 4.926 4.957 799,351 -0.03(-0.51%)
May 04, 2016 4.962 4.998 4.952 4.982 632,687 -0.01(-0.10%)
May 03, 2016 4.987 5.018 4.942 4.987 582,746 -0.05(-0.91%)
May 02, 2016 5.028 5.038 4.982 5.033 721,620 +0.00(+0.00%)
Apr 29, 2016 5.023 5.043 4.977 5.033 514,480 -0.01(-0.20%)
Apr 28, 2016 5.043 5.064 5.023 5.043 742,620 -0.02(-0.40%)
Apr 27, 2016 5.023 5.074 5.008 5.064 620,161 +0.02(+0.30%)
Apr 26, 2016 5.049 5.074 5.018 5.049 741,437 +0.01(+0.20%)
Apr 25, 2016 5.028 5.038 5.008 5.038 557,781 -0.01(-0.20%)
Apr 22, 2016 5.018 5.049 5.003 5.049 760,415 +0.03(+0.61%)
Apr 21, 2016 5.038 5.043 4.992 5.018 736,335 -0.01(-0.10%)
Apr 20, 2016 4.992 5.043 4.982 5.023 398,335 +0.02(+0.41%)
Apr 19, 2016 5.013 5.018 4.972 5.003 568,390 -0.01(-0.20%)
Apr 18, 2016 4.916 5.018 4.914 5.013 976,628 +0.07(+1.44%)
Apr 15, 2016 4.947 4.987 4.921 4.942 850,310 +0.00(+0.00%)
Apr 14, 2016 4.906 4.942 4.875 4.942 542,431 +0.04(+0.83%)
Apr 13, 2016 4.834 4.901 4.834 4.901 517,088 +0.07(+1.37%)
Apr 12, 2016 4.804 4.834 4.794 4.834 427,892 +0.03(+0.64%)
Apr 11, 2016 4.804 4.834 4.783 4.804 520,402 +0.02(+0.43%)
Apr 08, 2016 4.819 4.819 4.763 4.783 377,535 +0.02(+0.35%)
Apr 07, 2016 4.792 4.792 4.752 4.767 374,110 -0.07(-1.36%)
Apr 06, 2016 4.757 4.833 4.752 4.833 458,187 +0.06(+1.27%)
Apr 05, 2016 4.772 4.777 4.742 4.772 479,309 -0.05(-1.05%)
Apr 04, 2016 4.843 4.848 4.802 4.822 612,312 -0.04(-0.83%)
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.