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 (%)
Aug 30, 2019 8.570 8.616 8.506 8.543 459,796 +0.01(+0.08%)
Aug 29, 2019 8.482 8.570 8.475 8.536 334,671 +0.12(+1.37%)
Aug 28, 2019 8.360 8.455 8.346 8.421 319,406 +0.03(+0.40%)
Aug 27, 2019 8.516 8.516 8.360 8.387 550,385 -0.07(-0.88%)
Aug 26, 2019 8.462 8.475 8.407 8.462 234,779 +0.03(+0.32%)
Aug 23, 2019 8.570 8.596 8.407 8.435 446,975 -0.15(-1.74%)
Aug 22, 2019 8.604 8.632 8.536 8.584 213,470 +0.01(+0.08%)
Aug 21, 2019 8.557 8.638 8.530 8.577 304,155 +0.06(+0.72%)
Aug 20, 2019 8.570 8.625 8.496 8.516 701,184 -0.03(-0.32%)
Aug 19, 2019 8.496 8.597 8.496 8.543 364,029 +0.09(+1.04%)
Aug 16, 2019 8.380 8.496 8.379 8.455 330,110 +0.13(+1.55%)
Aug 15, 2019 8.353 8.386 8.278 8.326 523,693 -0.03(-0.32%)
Aug 14, 2019 8.536 8.540 8.312 8.353 518,130 -0.25(-2.92%)
Aug 13, 2019 8.462 8.618 8.462 8.604 332,114 +0.14(+1.60%)
Aug 12, 2019 8.530 8.568 8.448 8.468 301,405 -0.09(-1.03%)
Aug 09, 2019 8.638 8.638 8.509 8.557 232,108 -0.07(-0.77%)
Aug 08, 2019 8.481 8.663 8.461 8.623 372,632 +0.18(+2.08%)
Aug 07, 2019 8.434 8.508 8.292 8.448 520,442 -0.03(-0.40%)
Aug 06, 2019 8.515 8.545 8.373 8.481 481,966 +0.06(+0.72%)
Aug 05, 2019 8.555 8.596 8.340 8.421 743,950 -0.25(-2.88%)
Aug 02, 2019 8.704 8.737 8.535 8.670 552,816 -0.07(-0.77%)
Aug 01, 2019 8.825 8.872 8.710 8.737 489,679 -0.09(-0.99%)
Jul 31, 2019 8.892 8.892 8.771 8.825 828,200 -0.01(-0.15%)
Jul 30, 2019 8.791 8.839 8.751 8.839 305,882 +0.02(+0.23%)
Jul 29, 2019 8.812 8.833 8.744 8.818 304,517 +0.00(+0.00%)
Jul 26, 2019 8.778 8.845 8.744 8.818 822,772 +0.06(+0.69%)
Jul 25, 2019 8.805 8.814 8.751 8.758 536,419 -0.10(-1.14%)
Jul 24, 2019 8.812 8.859 8.764 8.859 355,225 +0.04(+0.46%)
Jul 23, 2019 8.791 8.828 8.737 8.818 374,874 +0.04(+0.46%)
Jul 22, 2019 8.710 8.791 8.630 8.778 740,979 +0.07(+0.77%)
Jul 19, 2019 8.778 8.798 8.710 8.710 572,692 -0.05(-0.54%)
Jul 18, 2019 8.690 8.758 8.690 8.758 463,201 +0.02(+0.23%)
Jul 17, 2019 8.771 8.778 8.717 8.737 351,551 -0.05(-0.54%)
Jul 16, 2019 8.812 8.818 8.744 8.785 378,371 -0.01(-0.15%)
Jul 15, 2019 8.785 8.818 8.744 8.798 344,879 +0.03(+0.31%)
Jul 12, 2019 8.798 8.798 8.731 8.771 302,736 -0.01(-0.15%)
Jul 11, 2019 8.791 8.812 8.724 8.785 537,863 +0.04(+0.48%)
Jul 10, 2019 8.702 8.749 8.662 8.742 500,672 +0.09(+1.08%)
Jul 09, 2019 8.655 8.655 8.609 8.649 318,797 +0.05(+0.55%)
Jul 08, 2019 8.615 8.625 8.575 8.602 468,425 -0.05(-0.62%)
Jul 05, 2019 8.675 8.709 8.548 8.655 274,360 -0.06(-0.66%)
Jul 03, 2019 8.655 8.729 8.602 8.713 260,329 +0.08(+0.90%)
Jul 02, 2019 8.622 8.649 8.562 8.635 413,960 +0.01(+0.16%)
Jul 01, 2019 8.649 8.689 8.575 8.622 333,940 +0.07(+0.86%)
Jun 28, 2019 8.528 8.615 8.481 8.548 283,018 +0.05(+0.55%)
Jun 27, 2019 8.488 8.515 8.454 8.501 250,774 +0.05(+0.55%)
Jun 26, 2019 8.448 8.535 8.428 8.454 254,841 +0.03(+0.32%)
Jun 25, 2019 8.528 8.545 8.414 8.428 275,336 -0.09(-1.10%)
Jun 24, 2019 8.562 8.588 8.488 8.521 290,844 -0.01(-0.16%)
Jun 21, 2019 8.541 8.615 8.535 8.535 418,556 -0.01(-0.16%)
Jun 20, 2019 8.535 8.555 8.454 8.548 469,720 +0.09(+1.11%)
Jun 19, 2019 8.408 8.501 8.374 8.454 285,788 +0.05(+0.56%)
Jun 18, 2019 8.374 8.434 8.362 8.408 440,736 +0.08(+0.97%)
Jun 17, 2019 8.327 8.362 8.274 8.327 339,807 +0.00(+0.00%)
Jun 14, 2019 8.341 8.355 8.280 8.327 228,235 -0.01(-0.16%)
Jun 13, 2019 8.341 8.381 8.327 8.341 338,975 +0.02(+0.18%)
Jun 12, 2019 8.339 8.372 8.292 8.325 333,545 -0.01(-0.08%)
Jun 11, 2019 8.319 8.392 8.310 8.332 393,667 +0.04(+0.48%)
Jun 10, 2019 8.226 8.332 8.206 8.292 396,495 +0.10(+1.22%)
Jun 07, 2019 8.166 8.272 8.146 8.192 516,601 +0.03(+0.33%)
Jun 06, 2019 8.146 8.179 8.106 8.166 286,091 +0.03(+0.33%)
Jun 05, 2019 8.093 8.152 8.046 8.139 362,211 +0.09(+1.07%)
Jun 04, 2019 7.946 8.063 7.926 8.053 427,087 +0.18(+2.28%)
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.