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 )

16.26 -0.01 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2019 8.026 8.026 7.886 7.939 462,957 -0.11(-1.32%)
May 30, 2019 8.053 8.079 7.993 8.046 349,338 +0.00(+0.00%)
May 29, 2019 8.106 8.119 7.973 8.046 565,062 -0.10(-1.23%)
May 28, 2019 8.219 8.252 8.146 8.146 314,791 -0.07(-0.81%)
May 24, 2019 8.232 8.246 8.186 8.212 221,035 +0.01(+0.08%)
May 23, 2019 8.246 8.265 8.152 8.206 259,604 -0.09(-1.12%)
May 22, 2019 8.325 8.345 8.299 8.299 319,684 -0.05(-0.56%)
May 21, 2019 8.286 8.379 8.286 8.345 338,423 +0.11(+1.29%)
May 20, 2019 8.286 8.286 8.188 8.239 535,997 -0.05(-0.64%)
May 17, 2019 8.259 8.345 8.252 8.292 290,306 -0.02(-0.28%)
May 16, 2019 8.199 8.339 8.199 8.315 385,790 +0.08(+0.93%)
May 15, 2019 8.166 8.266 8.132 8.239 234,915 +0.04(+0.49%)
May 14, 2019 8.132 8.246 8.126 8.199 324,076 +0.07(+0.82%)
May 13, 2019 8.246 8.345 8.099 8.132 406,424 -0.21(-2.55%)
May 10, 2019 8.319 8.352 8.239 8.345 325,467 +0.03(+0.42%)
May 09, 2019 8.310 8.330 8.231 8.310 376,497 -0.07(-0.87%)
May 08, 2019 8.337 8.396 8.310 8.383 402,289 +0.02(+0.24%)
May 07, 2019 8.496 8.496 8.304 8.363 561,721 -0.18(-2.09%)
May 06, 2019 8.423 8.548 8.383 8.542 392,834 +0.01(+0.16%)
May 03, 2019 8.456 8.548 8.446 8.529 452,403 +0.09(+1.02%)
May 02, 2019 8.555 8.601 8.403 8.443 739,163 -0.11(-1.24%)
May 01, 2019 8.568 8.648 8.543 8.548 354,010 -0.02(-0.23%)
Apr 30, 2019 8.548 8.568 8.502 8.568 245,958 +0.01(+0.15%)
Apr 29, 2019 8.509 8.588 8.509 8.555 219,709 +0.05(+0.54%)
Apr 26, 2019 8.502 8.535 8.469 8.509 417,614 +0.02(+0.23%)
Apr 25, 2019 8.515 8.515 8.449 8.489 286,847 -0.03(-0.31%)
Apr 24, 2019 8.463 8.522 8.461 8.515 389,554 +0.06(+0.70%)
Apr 23, 2019 8.502 8.588 8.423 8.456 641,032 -0.04(-0.47%)
Apr 22, 2019 8.456 8.507 8.434 8.496 422,426 +0.03(+0.39%)
Apr 18, 2019 8.496 8.522 8.429 8.463 620,901 +0.00(+0.00%)
Apr 17, 2019 8.482 8.515 8.429 8.463 304,474 +0.01(+0.08%)
Apr 16, 2019 8.436 8.548 8.429 8.456 394,981 +0.03(+0.31%)
Apr 15, 2019 8.429 8.449 8.383 8.429 302,529 -0.01(-0.08%)
Apr 12, 2019 8.449 8.476 8.423 8.436 295,098 +0.04(+0.47%)
Apr 11, 2019 8.396 8.423 8.361 8.396 345,600 +0.03(+0.34%)
Apr 10, 2019 8.342 8.408 8.342 8.368 383,421 +0.03(+0.32%)
Apr 09, 2019 8.349 8.355 8.290 8.342 313,529 -0.03(-0.39%)
Apr 08, 2019 8.283 8.395 8.276 8.375 442,548 +0.09(+1.11%)
Apr 05, 2019 8.296 8.329 8.276 8.283 363,398 +0.00(+0.00%)
Apr 04, 2019 8.250 8.289 8.224 8.283 411,727 +0.05(+0.64%)
Apr 03, 2019 8.244 8.276 8.211 8.230 362,125 +0.01(+0.08%)
Apr 02, 2019 8.244 8.244 8.204 8.224 401,178 -0.02(-0.24%)
Apr 01, 2019 8.171 8.263 8.171 8.244 440,840 +0.11(+1.29%)
Mar 29, 2019 8.158 8.165 8.109 8.138 384,407 +0.02(+0.24%)
Mar 28, 2019 8.112 8.132 8.092 8.119 366,431 +0.03(+0.32%)
Mar 27, 2019 8.086 8.119 8.033 8.092 404,576 +0.02(+0.24%)
Mar 26, 2019 8.033 8.119 8.033 8.073 379,730 +0.05(+0.57%)
Mar 25, 2019 8.079 8.079 7.994 8.027 338,182 -0.07(-0.89%)
Mar 22, 2019 8.257 8.263 8.079 8.099 371,771 -0.14(-1.75%)
Mar 21, 2019 8.158 8.270 8.145 8.244 446,555 +0.09(+1.05%)
Mar 20, 2019 8.217 8.217 8.119 8.158 621,110 -0.03(-0.40%)
Mar 19, 2019 8.184 8.230 8.152 8.191 474,328 +0.01(+0.16%)
Mar 18, 2019 8.119 8.178 8.119 8.178 334,568 +0.06(+0.73%)
Mar 15, 2019 8.099 8.119 8.061 8.119 410,440 +0.05(+0.65%)
Mar 14, 2019 8.027 8.073 8.015 8.066 370,782 +0.05(+0.66%)
Mar 13, 2019 7.994 8.060 7.981 8.014 610,284 +0.05(+0.58%)
Mar 12, 2019 7.981 8.020 7.922 7.968 514,037 -0.01(-0.08%)
Mar 11, 2019 7.876 7.987 7.876 7.974 390,042 +0.13(+1.70%)
Mar 08, 2019 7.841 7.861 7.815 7.841 627,734 -0.06(-0.74%)
Mar 07, 2019 7.952 7.952 7.848 7.900 516,719 -0.07(-0.90%)
Mar 06, 2019 8.076 8.115 7.952 7.972 612,673 -0.08(-1.05%)
Mar 05, 2019 8.063 8.109 8.037 8.056 418,904 -0.03(-0.32%)
Mar 04, 2019 8.115 8.148 8.030 8.083 371,083 -0.01(-0.16%)
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.