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 )

16.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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, 2013 4.047 4.062 3.991 3.999 1,147,588 -0.05(-1.20%)
May 30, 2013 4.036 4.058 4.021 4.047 0 +0.01(+0.37%)
May 29, 2013 4.088 4.088 4.002 4.032 1,296,714 -0.03(-0.83%)
May 28, 2013 4.066 4.083 4.059 4.066 1,182,195 +0.03(+0.83%)
May 24, 2013 4.021 4.047 4.002 4.032 0 -0.01(-0.18%)
May 23, 2013 4.029 4.047 3.984 4.040 0 -0.01(-0.18%)
May 22, 2013 4.051 4.088 4.017 4.047 0 -0.02(-0.46%)
May 21, 2013 4.070 4.077 4.047 4.066 0 +0.01(+0.28%)
May 20, 2013 4.081 4.096 4.047 4.055 0 -0.03(-0.73%)
May 17, 2013 4.088 4.099 4.066 4.085 0 +0.01(+0.21%)
May 16, 2013 4.081 4.099 4.058 4.076 1,729,430 -0.00(-0.12%)
May 15, 2013 4.062 4.092 4.047 4.081 1,673,151 +0.06(+1.48%)
May 13, 2013 4.014 4.021 3.999 4.021 0 +0.01(+0.37%)
May 10, 2013 3.995 4.017 3.991 4.006 0 +0.02(+0.47%)
May 09, 2013 3.991 4.010 3.976 3.988 0 -0.01(-0.37%)
May 08, 2013 3.973 4.017 3.973 4.002 0 +0.01(+0.28%)
May 07, 2013 3.969 3.991 3.969 3.991 0 +0.02(+0.47%)
May 06, 2013 3.958 3.991 3.954 3.973 1,021,027 -0.00(-0.09%)
May 03, 2013 3.976 3.984 3.965 3.976 0 +0.01(+0.19%)
May 02, 2013 3.954 3.980 3.946 3.969 0 +0.02(+0.47%)
May 01, 2013 3.935 3.969 3.924 3.950 0 +0.01(+0.28%)
Apr 30, 2013 3.939 3.965 3.932 3.939 0 -0.01(-0.28%)
Apr 29, 2013 3.958 3.958 3.941 3.950 717,317 +0.00(+0.00%)
Apr 26, 2013 3.965 3.965 3.939 3.950 626,720 -0.01(-0.38%)
Apr 25, 2013 3.943 3.984 3.936 3.965 1,097,871 +0.02(+0.57%)
Apr 24, 2013 3.913 3.961 3.913 3.943 0 +0.03(+0.67%)
Apr 23, 2013 3.902 3.920 3.868 3.917 1,430,216 +0.04(+1.06%)
Apr 22, 2013 3.872 3.891 3.857 3.876 710,708 -0.00(-0.10%)
Apr 19, 2013 3.876 3.879 3.849 3.879 785,454 +0.02(+0.48%)
Apr 18, 2013 3.868 3.883 3.849 3.861 1,014,451 -0.02(-0.48%)
Apr 17, 2013 3.868 3.891 3.850 3.879 836,532 -0.03(-0.86%)
Apr 16, 2013 3.876 3.913 3.857 3.913 1,097,786 +0.07(+1.80%)
Apr 15, 2013 3.917 3.965 3.842 3.844 1,554,606 -0.06(-1.58%)
Apr 12, 2013 3.917 3.924 3.883 3.905 1,105,673 -0.01(-0.38%)
Apr 11, 2013 3.894 3.932 3.887 3.920 1,093,035 +0.03(+0.67%)
Apr 10, 2013 3.898 3.924 3.876 3.894 841,511 +0.01(+0.38%)
Apr 09, 2013 3.898 3.902 3.842 3.879 1,096,979 +0.02(+0.48%)
Apr 08, 2013 3.846 3.872 3.823 3.861 976,704 -0.03(-0.67%)
Apr 05, 2013 3.857 3.891 3.842 3.887 830,935 +0.00(+0.00%)
Apr 04, 2013 3.868 3.887 3.864 3.887 764,513 +0.01(+0.29%)
Apr 03, 2013 3.932 3.932 3.857 3.876 1,185,297 -0.04(-1.05%)
Apr 02, 2013 3.932 3.946 3.909 3.917 873,614 -0.01(-0.38%)
Apr 01, 2013 3.965 3.973 3.917 3.932 615,626 -0.03(-0.66%)
Mar 28, 2013 3.898 3.965 3.887 3.958 1,084,759 +0.07(+1.73%)
Mar 27, 2013 3.879 3.928 3.879 3.891 1,026,914 -0.03(-0.86%)
Mar 26, 2013 3.905 3.932 3.902 3.924 749,554 +0.00(+0.10%)
Mar 25, 2013 3.935 3.961 3.887 3.920 948,456 -0.02(-0.47%)
Mar 22, 2013 3.898 3.950 3.898 3.939 960,533 +0.04(+1.05%)
Mar 21, 2013 3.876 3.905 3.876 3.898 870,947 +0.01(+0.38%)
Mar 20, 2013 3.913 3.924 3.879 3.883 970,144 -0.00(-0.10%)
Mar 19, 2013 3.909 3.920 3.868 3.887 768,513 -0.02(-0.48%)
Mar 18, 2013 3.857 3.932 3.853 3.905 849,607 +0.02(+0.58%)
Mar 15, 2013 3.928 3.969 3.879 3.883 1,365,323 -0.03(-0.86%)
Mar 14, 2013 3.924 3.950 3.894 3.917 947,091 -0.01(-0.28%)
Mar 13, 2013 3.913 3.935 3.883 3.928 1,143,197 +0.02(+0.57%)
Mar 12, 2013 3.932 3.932 3.887 3.905 861,842 -0.02(-0.51%)
Mar 11, 2013 3.924 3.932 3.905 3.925 738,378 -0.02(-0.44%)
Mar 08, 2013 3.920 3.950 3.894 3.943 1,147,937 +0.02(+0.57%)
Mar 07, 2013 3.928 3.928 3.902 3.920 857,465 +0.03(+0.67%)
Mar 06, 2013 3.891 3.902 3.879 3.894 959,142 +0.03(+0.77%)
Mar 05, 2013 3.879 3.898 3.859 3.864 1,167,118 +0.01(+0.39%)
Mar 04, 2013 3.861 3.872 3.831 3.849 999,076 -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.