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 (%)
May 31, 2013 4.048 4.063 3.992 4.000 1,147,261 -0.05(-1.20%)
May 30, 2013 4.037 4.060 4.022 4.048 0 +0.01(+0.37%)
May 29, 2013 4.089 4.089 4.004 4.033 1,296,344 -0.03(-0.83%)
May 28, 2013 4.067 4.084 4.060 4.067 1,181,858 +0.03(+0.83%)
May 24, 2013 4.022 4.048 4.004 4.033 0 -0.01(-0.18%)
May 23, 2013 4.030 4.048 3.985 4.041 0 -0.01(-0.18%)
May 22, 2013 4.052 4.089 4.019 4.048 0 -0.02(-0.46%)
May 21, 2013 4.071 4.078 4.048 4.067 0 +0.01(+0.28%)
May 20, 2013 4.082 4.097 4.048 4.056 0 -0.03(-0.73%)
May 17, 2013 4.089 4.101 4.067 4.086 0 +0.01(+0.21%)
May 16, 2013 4.082 4.101 4.060 4.077 1,728,937 -0.00(-0.12%)
May 15, 2013 4.063 4.093 4.048 4.082 1,672,674 +0.06(+1.48%)
May 13, 2013 4.015 4.022 4.000 4.022 0 +0.01(+0.37%)
May 10, 2013 3.996 4.019 3.992 4.007 0 +0.02(+0.47%)
May 09, 2013 3.992 4.011 3.977 3.989 0 -0.01(-0.37%)
May 08, 2013 3.974 4.019 3.974 4.004 0 +0.01(+0.28%)
May 07, 2013 3.970 3.992 3.970 3.992 0 +0.02(+0.47%)
May 06, 2013 3.959 3.992 3.955 3.974 1,020,736 -0.00(-0.09%)
May 03, 2013 3.977 3.985 3.966 3.977 0 +0.01(+0.19%)
May 02, 2013 3.955 3.981 3.948 3.970 0 +0.02(+0.47%)
May 01, 2013 3.936 3.970 3.926 3.951 0 +0.01(+0.28%)
Apr 30, 2013 3.940 3.966 3.933 3.940 0 -0.01(-0.28%)
Apr 29, 2013 3.959 3.959 3.942 3.951 717,112 +0.00(+0.00%)
Apr 26, 2013 3.966 3.966 3.940 3.951 626,541 -0.01(-0.38%)
Apr 25, 2013 3.944 3.985 3.937 3.966 1,097,558 +0.02(+0.57%)
Apr 24, 2013 3.914 3.963 3.914 3.944 0 +0.03(+0.67%)
Apr 23, 2013 3.903 3.921 3.869 3.918 1,429,808 +0.04(+1.06%)
Apr 22, 2013 3.873 3.892 3.858 3.877 710,506 -0.00(-0.10%)
Apr 19, 2013 3.877 3.880 3.851 3.880 785,230 +0.02(+0.48%)
Apr 18, 2013 3.869 3.884 3.851 3.862 1,014,161 -0.02(-0.48%)
Apr 17, 2013 3.869 3.892 3.851 3.880 836,294 -0.03(-0.86%)
Apr 16, 2013 3.877 3.914 3.858 3.914 1,097,473 +0.07(+1.80%)
Apr 15, 2013 3.918 3.966 3.843 3.845 1,554,162 -0.06(-1.58%)
Apr 12, 2013 3.918 3.925 3.884 3.907 1,105,357 -0.01(-0.38%)
Apr 11, 2013 3.895 3.933 3.888 3.921 1,092,723 +0.03(+0.67%)
Apr 10, 2013 3.899 3.925 3.877 3.895 841,271 +0.01(+0.38%)
Apr 09, 2013 3.899 3.903 3.843 3.880 1,096,666 +0.02(+0.48%)
Apr 08, 2013 3.847 3.873 3.824 3.862 976,426 -0.03(-0.67%)
Apr 05, 2013 3.858 3.892 3.843 3.888 830,698 +0.00(+0.00%)
Apr 04, 2013 3.869 3.888 3.866 3.888 764,295 +0.01(+0.29%)
Apr 03, 2013 3.933 3.933 3.858 3.877 1,184,959 -0.04(-1.05%)
Apr 02, 2013 3.933 3.948 3.910 3.918 873,365 -0.01(-0.38%)
Apr 01, 2013 3.966 3.974 3.918 3.933 615,451 -0.03(-0.66%)
Mar 28, 2013 3.899 3.966 3.888 3.959 1,084,450 +0.07(+1.73%)
Mar 27, 2013 3.880 3.929 3.880 3.892 1,026,621 -0.03(-0.86%)
Mar 26, 2013 3.907 3.933 3.903 3.925 749,340 +0.00(+0.10%)
Mar 25, 2013 3.936 3.963 3.888 3.921 948,185 -0.02(-0.47%)
Mar 22, 2013 3.899 3.951 3.899 3.940 960,259 +0.04(+1.05%)
Mar 21, 2013 3.877 3.907 3.877 3.899 870,698 +0.01(+0.38%)
Mar 20, 2013 3.914 3.925 3.880 3.884 969,867 -0.00(-0.10%)
Mar 19, 2013 3.910 3.921 3.869 3.888 768,294 -0.02(-0.48%)
Mar 18, 2013 3.858 3.933 3.854 3.907 849,365 +0.02(+0.58%)
Mar 15, 2013 3.929 3.970 3.880 3.884 1,364,933 -0.03(-0.86%)
Mar 14, 2013 3.925 3.951 3.895 3.918 946,821 -0.01(-0.28%)
Mar 13, 2013 3.914 3.936 3.884 3.929 1,142,871 +0.02(+0.57%)
Mar 12, 2013 3.933 3.933 3.888 3.907 861,597 -0.02(-0.51%)
Mar 11, 2013 3.925 3.933 3.907 3.926 738,167 -0.02(-0.44%)
Mar 08, 2013 3.921 3.951 3.895 3.944 1,147,609 +0.02(+0.57%)
Mar 07, 2013 3.929 3.929 3.903 3.921 857,220 +0.03(+0.67%)
Mar 06, 2013 3.892 3.903 3.880 3.895 958,868 +0.03(+0.77%)
Mar 05, 2013 3.880 3.899 3.860 3.866 1,166,785 +0.01(+0.39%)
Mar 04, 2013 3.862 3.873 3.832 3.851 998,791 -0.02(-0.58%)
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.