Skip to main content

Calamos Strategic Total Return Fund (NQ: CSQ )

16.77 -0.02 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 8.809 8.990 8.762 8.990 403,689 +0.20(+2.22%)
Jun 29, 2020 8.802 8.859 8.693 8.794 274,396 +0.02(+0.25%)
Jun 26, 2020 8.968 8.984 8.722 8.773 361,716 -0.20(-2.18%)
Jun 25, 2020 8.939 8.974 8.804 8.968 385,612 +0.04(+0.40%)
Jun 24, 2020 9.134 9.134 8.802 8.932 449,489 -0.20(-2.14%)
Jun 23, 2020 9.062 9.192 9.062 9.127 362,505 +0.07(+0.80%)
Jun 22, 2020 8.975 9.105 8.955 9.055 513,678 +0.02(+0.24%)
Jun 19, 2020 9.127 9.185 8.953 9.033 615,582 +0.02(+0.24%)
Jun 18, 2020 8.990 9.019 8.896 9.011 317,985 +0.01(+0.08%)
Jun 17, 2020 9.069 9.098 8.968 9.004 307,550 -0.01(-0.08%)
Jun 16, 2020 9.047 9.098 8.932 9.011 404,435 +0.19(+2.13%)
Jun 15, 2020 8.498 8.867 8.462 8.823 437,660 +0.14(+1.58%)
Jun 12, 2020 8.968 8.997 8.245 8.686 988,637 -0.02(-0.25%)
Jun 11, 2020 9.178 9.178 8.693 8.708 895,099 -0.61(-6.58%)
Jun 10, 2020 9.306 9.385 9.198 9.320 394,921 +0.01(+0.15%)
Jun 09, 2020 9.342 9.342 9.241 9.306 475,815 -0.07(-0.77%)
Jun 08, 2020 9.306 9.392 9.191 9.378 545,375 +0.19(+2.11%)
Jun 05, 2020 9.033 9.299 9.033 9.184 376,289 +0.21(+2.32%)
Jun 04, 2020 8.969 9.026 8.911 8.976 363,938 -0.02(-0.24%)
Jun 03, 2020 8.890 9.019 8.882 8.997 421,819 +0.19(+2.12%)
Jun 02, 2020 8.818 8.904 8.732 8.811 449,946 +0.03(+0.33%)
Jun 01, 2020 8.746 8.796 8.689 8.782 420,149 +0.07(+0.82%)
May 29, 2020 8.674 8.710 8.581 8.710 370,997 +0.03(+0.33%)
May 28, 2020 8.689 8.760 8.631 8.681 465,226 +0.07(+0.83%)
May 27, 2020 8.602 8.617 8.466 8.610 394,625 +0.09(+1.10%)
May 26, 2020 8.523 8.581 8.484 8.516 327,103 +0.17(+1.98%)
May 22, 2020 8.315 8.373 8.279 8.351 272,956 +0.03(+0.35%)
May 21, 2020 8.365 8.401 8.265 8.322 521,191 -0.02(-0.26%)
May 20, 2020 8.315 8.401 8.243 8.344 657,365 +0.21(+2.56%)
May 19, 2020 8.100 8.211 8.078 8.136 446,311 +0.04(+0.44%)
May 18, 2020 8.042 8.136 7.978 8.100 534,371 +0.24(+3.11%)
May 15, 2020 7.705 7.856 7.676 7.856 391,051 +0.11(+1.48%)
May 14, 2020 7.576 7.834 7.446 7.741 745,614 +0.02(+0.28%)
May 13, 2020 7.892 7.949 7.626 7.719 831,445 -0.24(-3.07%)
May 12, 2020 8.265 8.265 7.949 7.963 664,055 -0.26(-3.21%)
May 11, 2020 8.070 8.249 8.049 8.227 386,347 +0.11(+1.32%)
May 08, 2020 8.099 8.135 8.028 8.120 518,732 +0.11(+1.42%)
May 07, 2020 7.964 8.021 7.907 8.006 486,607 +0.11(+1.44%)
May 06, 2020 8.014 8.043 7.850 7.892 511,175 -0.05(-0.63%)
May 05, 2020 7.864 8.035 7.864 7.942 449,910 +0.15(+1.92%)
May 04, 2020 7.835 7.835 7.351 7.793 731,091 -0.07(-0.91%)
May 01, 2020 7.949 7.985 7.807 7.864 584,434 -0.23(-2.82%)
Apr 30, 2020 8.092 8.113 7.978 8.092 769,159 -0.01(-0.09%)
Apr 29, 2020 8.035 8.149 7.949 8.099 838,397 +0.21(+2.71%)
Apr 28, 2020 7.907 7.957 7.850 7.885 435,516 +0.08(+1.00%)
Apr 27, 2020 7.778 7.835 7.657 7.807 410,523 +0.09(+1.11%)
Apr 24, 2020 7.778 7.807 7.650 7.721 566,464 +0.01(+0.09%)
Apr 23, 2020 7.764 7.835 7.664 7.714 374,125 -0.07(-0.91%)
Apr 22, 2020 7.693 7.814 7.693 7.786 412,572 +0.14(+1.77%)
Apr 21, 2020 7.828 7.892 7.538 7.650 637,951 -0.26(-3.33%)
Apr 20, 2020 7.900 7.964 7.828 7.914 1,214,029 -0.04(-0.45%)
Apr 17, 2020 7.800 7.957 7.686 7.949 737,316 +0.31(+4.01%)
Apr 16, 2020 7.543 7.657 7.451 7.643 533,111 +0.05(+0.66%)
Apr 15, 2020 7.586 7.643 7.408 7.593 700,950 -0.07(-0.93%)
Apr 14, 2020 7.693 7.800 7.479 7.664 705,642 +0.22(+2.97%)
Apr 13, 2020 7.515 7.821 7.273 7.444 865,754 -0.22(-2.86%)
Apr 09, 2020 7.684 7.938 7.543 7.663 1,163,627 +0.20(+2.75%)
Apr 08, 2020 7.027 7.529 7.027 7.458 793,734 +0.42(+5.92%)
Apr 07, 2020 7.373 7.521 7.006 7.041 997,424 +0.10(+1.42%)
Apr 06, 2020 6.632 6.942 6.485 6.942 774,695 +0.64(+10.20%)
Apr 03, 2020 6.356 6.625 6.158 6.300 713,072 -0.16(-2.41%)
Apr 02, 2020 6.356 6.639 6.250 6.455 777,104 +0.06(+0.88%)
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.