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 )

16.84 +0.07 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 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, 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.