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 (%)
Jan 31, 2014 4.135 4.204 4.115 4.181 696,989 +0.02(+0.56%)
Jan 30, 2014 4.173 4.189 4.150 4.158 842,230 +0.02(+0.37%)
Jan 29, 2014 4.162 4.181 4.107 4.142 1,091,353 -0.04(-0.93%)
Jan 28, 2014 4.162 4.185 4.154 4.181 947,296 +0.02(+0.47%)
Jan 27, 2014 4.236 4.236 4.154 4.162 1,050,652 -0.06(-1.47%)
Jan 24, 2014 4.282 4.286 4.220 4.224 938,737 -0.06(-1.45%)
Jan 23, 2014 4.321 4.321 4.267 4.286 929,683 -0.04(-0.90%)
Jan 22, 2014 4.321 4.331 4.286 4.325 836,625 +0.03(+0.63%)
Jan 21, 2014 4.329 4.333 4.282 4.298 877,767 -0.01(-0.18%)
Jan 17, 2014 4.294 4.305 4.305 4.305 884,286 -0.01(-0.27%)
Jan 16, 2014 4.290 4.317 4.270 4.317 1,084,202 +0.04(+0.91%)
Jan 15, 2014 4.232 4.286 4.228 4.278 918,388 +0.05(+1.10%)
Jan 14, 2014 4.208 4.240 4.208 4.232 771,243 +0.01(+0.28%)
Jan 13, 2014 4.239 4.276 4.208 4.220 778,468 -0.05(-1.09%)
Jan 10, 2014 4.224 4.278 4.224 4.267 780,168 +0.00(+0.00%)
Jan 09, 2014 4.247 4.270 4.232 4.267 755,785 +0.02(+0.37%)
Jan 08, 2014 4.208 4.251 4.208 4.251 808,919 +0.03(+0.64%)
Jan 07, 2014 4.193 4.236 4.193 4.224 1,346,717 +0.02(+0.46%)
Jan 06, 2014 4.243 4.243 4.189 4.204 1,316,945 -0.01(-0.28%)
Jan 03, 2014 4.193 4.216 4.189 4.216 807,003 +0.02(+0.37%)
Jan 02, 2014 4.216 4.232 4.201 4.201 480,332 -0.03(-0.64%)
Dec 31, 2013 4.228 4.228 4.228 4.228 1,140,325 +0.00(+0.09%)
Dec 30, 2013 4.278 4.278 4.221 4.224 836,715 -0.04(-1.00%)
Dec 27, 2013 4.282 4.298 4.197 4.267 850,993 -0.02(-0.54%)
Dec 26, 2013 4.282 4.336 4.278 4.290 982,464 +0.01(+0.18%)
Dec 24, 2013 4.232 4.286 4.213 4.282 562,057 +0.03(+0.82%)
Dec 23, 2013 4.213 4.255 4.204 4.247 1,484,267 +0.06(+1.47%)
Dec 20, 2013 4.151 4.197 4.136 4.186 1,070,626 +0.03(+0.74%)
Dec 19, 2013 4.155 4.155 4.116 4.155 1,027,816 +0.01(+0.28%)
Dec 18, 2013 4.109 4.155 4.089 4.143 1,418,475 +0.02(+0.56%)
Dec 17, 2013 4.105 4.143 4.085 4.120 1,578,373 +0.01(+0.28%)
Dec 16, 2013 4.089 4.124 4.089 4.109 1,474,684 +0.04(+0.95%)
Dec 13, 2013 4.012 4.078 4.001 4.070 1,083,960 +0.06(+1.44%)
Dec 12, 2013 4.066 4.074 3.997 4.012 956,182 -0.04(-1.05%)
Dec 11, 2013 4.070 4.082 4.051 4.055 996,490 -0.01(-0.28%)
Dec 10, 2013 4.085 4.105 4.066 4.066 917,051 -0.03(-0.66%)
Dec 09, 2013 4.055 4.101 4.055 4.093 951,705 +0.03(+0.66%)
Dec 06, 2013 4.081 4.085 4.047 4.066 0 +0.03(+0.66%)
Dec 05, 2013 4.081 4.085 4.028 4.039 0 -0.04(-0.94%)
Dec 04, 2013 4.078 4.104 4.051 4.078 0 -0.01(-0.19%)
Dec 03, 2013 4.104 4.108 4.070 4.085 0 -0.02(-0.56%)
Dec 02, 2013 4.116 4.139 4.085 4.108 0 -0.01(-0.19%)
Nov 29, 2013 4.120 4.139 4.101 4.116 0 +0.01(+0.19%)
Nov 27, 2013 4.097 4.116 4.070 4.108 0 +0.02(+0.37%)
Nov 26, 2013 4.085 4.093 4.066 4.093 0 +0.01(+0.28%)
Nov 25, 2013 4.101 4.104 4.062 4.081 882,611 -0.01(-0.19%)
Nov 22, 2013 4.070 4.089 4.047 4.089 0 +0.04(+0.95%)
Nov 21, 2013 4.035 4.058 4.006 4.051 0 +0.05(+1.15%)
Nov 20, 2013 4.043 4.051 3.997 4.005 0 -0.02(-0.38%)
Nov 19, 2013 4.055 4.065 4.020 4.020 0 -0.03(-0.76%)
Nov 18, 2013 4.097 4.116 4.047 4.051 0 -0.05(-1.12%)
Nov 15, 2013 4.066 4.112 4.053 4.097 0 +0.05(+1.33%)
Nov 14, 2013 4.020 4.043 4.009 4.043 0 +0.05(+1.15%)
Nov 12, 2013 4.016 4.043 3.974 3.997 0 -0.03(-0.67%)
Nov 11, 2013 4.020 4.051 4.016 4.024 0 +0.00(+0.00%)
Nov 08, 2013 4.032 4.035 4.005 4.024 0 -0.00(-0.10%)
Nov 07, 2013 4.062 4.062 4.016 4.028 0 -0.02(-0.47%)
Nov 06, 2013 4.024 4.051 4.016 4.047 0 +0.03(+0.76%)
Nov 05, 2013 4.009 4.020 4.001 4.016 0 -0.01(-0.28%)
Nov 04, 2013 4.001 4.028 4.001 4.028 0 +0.02(+0.57%)
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.