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 (%)
May 30, 2014 4.688 4.732 4.680 4.720 788,715 +0.03(+0.68%)
May 29, 2014 4.720 4.736 4.668 4.688 1,123,842 -0.01(-0.25%)
May 28, 2014 4.708 4.744 4.692 4.700 983,480 -0.01(-0.17%)
May 27, 2014 4.648 4.732 4.648 4.708 1,060,219 +0.05(+1.03%)
May 23, 2014 4.660 4.660 4.660 4.660 987,031 -0.01(-0.26%)
May 22, 2014 4.636 4.680 4.616 4.672 919,335 +0.05(+1.04%)
May 21, 2014 4.616 4.636 4.580 4.624 730,353 +0.02(+0.35%)
May 20, 2014 4.632 4.636 4.592 4.608 898,226 -0.02(-0.43%)
May 19, 2014 4.584 4.632 4.572 4.628 1,042,762 +0.04(+0.78%)
May 16, 2014 4.548 4.592 4.530 4.592 1,246,166 +0.05(+1.14%)
May 15, 2014 4.592 4.596 4.500 4.540 1,373,495 -0.04(-0.78%)
May 14, 2014 4.532 4.592 4.528 4.576 1,048,732 +0.03(+0.61%)
May 13, 2014 4.572 4.576 4.544 4.548 881,147 -0.01(-0.18%)
May 12, 2014 4.564 4.592 4.544 4.556 921,556 +0.00(+0.09%)
May 09, 2014 4.500 4.552 4.492 4.552 803,130 +0.04(+0.79%)
May 08, 2014 4.492 4.536 4.489 4.516 813,850 +0.03(+0.64%)
May 07, 2014 4.491 4.511 4.464 4.487 883,061 +0.00(+0.09%)
May 06, 2014 4.507 4.509 4.468 4.484 850,127 -0.04(-0.79%)
May 05, 2014 4.444 4.523 4.444 4.519 770,204 +0.06(+1.33%)
May 02, 2014 4.468 4.480 4.444 4.460 658,718 +0.00(+0.00%)
May 01, 2014 4.460 4.480 4.436 4.460 1,046,962 -0.01(-0.18%)
Apr 30, 2014 4.460 4.491 4.456 4.468 863,880 +0.01(+0.18%)
Apr 29, 2014 4.456 4.472 4.440 4.460 811,760 +0.01(+0.13%)
Apr 28, 2014 4.456 4.464 4.416 4.454 630,494 +0.01(+0.13%)
Apr 25, 2014 4.444 4.448 4.428 4.448 590,859 +0.00(+0.00%)
Apr 24, 2014 4.456 4.473 4.428 4.448 1,069,066 +0.00(+0.00%)
Apr 23, 2014 4.460 4.468 4.436 4.448 1,101,672 -0.01(-0.27%)
Apr 22, 2014 4.444 4.495 4.433 4.460 1,163,590 +0.01(+0.27%)
Apr 21, 2014 4.432 4.456 4.424 4.448 773,958 -0.00(-0.09%)
Apr 17, 2014 4.452 4.452 4.452 4.452 853,387 +0.00(+0.09%)
Apr 16, 2014 4.361 4.464 4.361 4.448 1,122,007 +0.10(+2.18%)
Apr 15, 2014 4.345 4.381 4.329 4.353 1,192,247 +0.02(+0.37%)
Apr 14, 2014 4.333 4.345 4.313 4.337 936,145 +0.04(+0.83%)
Apr 11, 2014 4.325 4.333 4.289 4.301 864,827 -0.03(-0.73%)
Apr 10, 2014 4.361 4.381 4.329 4.333 1,094,365 -0.03(-0.73%)
Apr 09, 2014 4.333 4.388 4.333 4.365 1,466,235 +0.03(+0.64%)
Apr 08, 2014 4.357 4.365 4.325 4.337 1,226,332 -0.03(-0.70%)
Apr 07, 2014 4.391 4.399 4.344 4.368 1,101,501 -0.04(-0.98%)
Apr 04, 2014 4.415 4.442 4.368 4.411 1,152,558 -0.02(-0.53%)
Apr 03, 2014 4.427 4.442 4.419 4.434 693,626 +0.00(+0.09%)
Apr 02, 2014 4.407 4.438 4.383 4.431 1,150,808 +0.02(+0.36%)
Apr 01, 2014 4.387 4.415 4.383 4.415 1,075,650 +0.04(+0.99%)
Mar 31, 2014 4.344 4.379 4.340 4.372 710,547 +0.03(+0.63%)
Mar 28, 2014 4.320 4.352 4.317 4.344 597,154 +0.03(+0.64%)
Mar 27, 2014 4.328 4.338 4.301 4.317 848,202 -0.02(-0.36%)
Mar 26, 2014 4.344 4.359 4.324 4.332 726,366 -0.00(-0.09%)
Mar 25, 2014 4.340 4.364 4.328 4.336 730,741 +0.00(+0.00%)
Mar 24, 2014 4.368 4.376 4.317 4.336 816,591 -0.01(-0.27%)
Mar 21, 2014 4.376 4.395 4.344 4.348 703,453 -0.03(-0.63%)
Mar 20, 2014 4.328 4.376 4.320 4.376 585,318 +0.03(+0.63%)
Mar 19, 2014 4.383 4.383 4.325 4.348 558,500 -0.02(-0.54%)
Mar 18, 2014 4.352 4.380 4.340 4.372 837,239 +0.02(+0.45%)
Mar 17, 2014 4.324 4.368 4.317 4.352 997,235 +0.04(+1.00%)
Mar 14, 2014 4.352 4.368 4.305 4.309 1,130,176 -0.03(-0.72%)
Mar 13, 2014 4.352 4.379 4.313 4.340 893,309 -0.01(-0.18%)
Mar 12, 2014 4.324 4.364 4.316 4.348 601,458 +0.01(+0.18%)
Mar 11, 2014 4.368 4.372 4.324 4.340 1,126,770 -0.04(-0.81%)
Mar 10, 2014 4.372 4.391 4.348 4.376 518,365 -0.01(-0.27%)
Mar 07, 2014 4.427 4.427 4.368 4.387 728,060 +0.00(+0.00%)
Mar 06, 2014 4.395 4.415 4.379 4.387 799,557 -0.01(-0.27%)
Mar 05, 2014 4.368 4.411 4.348 4.399 699,528 +0.03(+0.63%)
Mar 04, 2014 4.344 4.376 4.337 4.372 569,216 +0.05(+1.18%)
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.