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 29, 2015 5.332 5.351 5.282 5.305 341,560 -0.03(-0.52%)
May 28, 2015 5.337 5.342 5.309 5.332 509,531 -0.01(-0.17%)
May 27, 2015 5.291 5.346 5.275 5.342 484,819 +0.06(+1.14%)
May 26, 2015 5.323 5.323 5.254 5.282 472,825 -0.05(-0.95%)
May 22, 2015 5.319 5.332 5.332 5.332 387,689 -0.00(-0.09%)
May 21, 2015 5.332 5.356 5.309 5.337 437,628 +0.01(+0.17%)
May 20, 2015 5.332 5.356 5.309 5.328 418,308 +0.00(+0.09%)
May 19, 2015 5.337 5.346 5.323 5.323 517,791 -0.03(-0.52%)
May 18, 2015 5.328 5.360 5.328 5.351 651,902 +0.00(+0.09%)
May 15, 2015 5.342 5.360 5.319 5.346 773,670 +0.02(+0.35%)
May 14, 2015 5.286 5.337 5.268 5.328 452,013 +0.06(+1.05%)
May 13, 2015 5.254 5.282 5.235 5.272 507,360 +0.04(+0.71%)
May 12, 2015 5.217 5.263 5.194 5.235 493,972 -0.00(-0.09%)
May 11, 2015 5.291 5.291 5.231 5.240 609,799 -0.04(-0.79%)
May 08, 2015 5.272 5.300 5.268 5.282 503,375 +0.04(+0.82%)
May 07, 2015 5.170 5.250 5.170 5.239 636,506 +0.04(+0.80%)
May 06, 2015 5.248 5.257 5.184 5.197 497,515 -0.04(-0.79%)
May 05, 2015 5.262 5.271 5.220 5.239 777,493 -0.02(-0.44%)
May 04, 2015 5.257 5.289 5.243 5.262 540,992 +0.00(+0.00%)
May 01, 2015 5.248 5.276 5.225 5.262 640,995 +0.04(+0.70%)
Apr 30, 2015 5.257 5.289 5.220 5.225 699,373 -0.06(-1.04%)
Apr 29, 2015 5.257 5.285 5.253 5.280 421,673 -0.00(-0.09%)
Apr 28, 2015 5.257 5.294 5.220 5.285 468,365 +0.04(+0.70%)
Apr 27, 2015 5.298 5.308 5.243 5.248 530,213 -0.04(-0.78%)
Apr 24, 2015 5.285 5.290 5.257 5.289 390,929 +0.02(+0.35%)
Apr 23, 2015 5.257 5.294 5.243 5.271 469,924 +0.02(+0.44%)
Apr 22, 2015 5.239 5.257 5.216 5.248 406,081 +0.03(+0.53%)
Apr 21, 2015 5.248 5.257 5.207 5.220 470,301 -0.01(-0.18%)
Apr 20, 2015 5.243 5.266 5.225 5.230 502,233 +0.01(+0.18%)
Apr 17, 2015 5.248 5.248 5.170 5.220 623,518 -0.05(-0.96%)
Apr 16, 2015 5.243 5.298 5.234 5.271 887,695 +0.01(+0.26%)
Apr 15, 2015 5.211 5.280 5.204 5.257 1,103,264 +0.06(+1.06%)
Apr 14, 2015 5.170 5.211 5.168 5.202 549,515 +0.01(+0.18%)
Apr 13, 2015 5.156 5.207 5.152 5.193 737,188 +0.02(+0.36%)
Apr 10, 2015 5.142 5.179 5.138 5.175 538,276 +0.02(+0.36%)
Apr 09, 2015 5.147 5.170 5.129 5.156 476,532 +0.00(+0.09%)
Apr 08, 2015 5.156 5.170 5.110 5.152 770,807 +0.36(+7.52%)
Apr 07, 2015 4.795 4.825 4.787 4.791 792,774 +0.01(+0.27%)
Apr 06, 2015 4.744 4.804 4.744 4.778 782,645 +0.02(+0.36%)
Apr 02, 2015 4.744 4.761 4.761 4.761 439,248 +0.00(+0.00%)
Apr 01, 2015 4.783 4.791 4.736 4.761 536,271 -0.03(-0.58%)
Mar 31, 2015 4.778 4.804 4.774 4.789 622,711 -0.01(-0.22%)
Mar 30, 2015 4.778 4.825 4.766 4.800 427,324 +0.04(+0.89%)
Mar 27, 2015 4.732 4.770 4.732 4.757 448,172 -0.00(-0.09%)
Mar 26, 2015 4.761 4.783 4.727 4.761 436,405 -0.00(-0.09%)
Mar 25, 2015 4.821 4.833 4.766 4.766 667,004 -0.06(-1.15%)
Mar 24, 2015 4.838 4.855 4.812 4.821 657,373 -0.01(-0.26%)
Mar 23, 2015 4.846 4.889 4.821 4.834 800,626 -0.03(-0.53%)
Mar 20, 2015 4.842 4.897 4.839 4.859 493,549 +0.03(+0.53%)
Mar 19, 2015 4.855 4.893 4.826 4.834 1,117,426 -0.02(-0.44%)
Mar 18, 2015 4.783 4.881 4.770 4.855 1,100,164 +0.05(+1.06%)
Mar 17, 2015 4.795 4.821 4.790 4.804 892,142 -0.01(-0.27%)
Mar 16, 2015 4.851 4.859 4.800 4.817 1,036,874 +0.05(+0.98%)
Mar 13, 2015 4.787 4.800 4.727 4.770 460,442 -0.01(-0.27%)
Mar 12, 2015 4.749 4.804 4.732 4.783 617,620 +0.01(+0.27%)
Mar 11, 2015 4.795 4.834 4.757 4.770 654,807 -0.03(-0.62%)
Mar 10, 2015 4.851 4.859 4.787 4.800 868,431 -0.06(-1.31%)
Mar 09, 2015 4.829 4.876 4.817 4.863 779,353 +0.05(+1.08%)
Mar 06, 2015 4.832 4.875 4.801 4.811 809,903 -0.06(-1.30%)
Mar 05, 2015 4.849 4.875 4.845 4.875 513,876 +0.03(+0.61%)
Mar 04, 2015 4.858 4.863 4.820 4.845 633,277 -0.01(-0.17%)
Mar 03, 2015 4.879 4.892 4.858 4.854 632,879 -0.03(-0.61%)
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.