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 )

16.77 -0.02 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 4.048 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.