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 5.334 5.352 5.283 5.306 341,462 -0.03(-0.52%)
May 28, 2015 5.339 5.343 5.311 5.334 509,386 -0.01(-0.17%)
May 27, 2015 5.292 5.348 5.276 5.343 484,680 +0.06(+1.14%)
May 26, 2015 5.325 5.325 5.255 5.283 472,690 -0.05(-0.95%)
May 22, 2015 5.320 5.334 5.334 5.334 387,578 -0.00(-0.09%)
May 21, 2015 5.334 5.357 5.311 5.339 437,503 +0.01(+0.17%)
May 20, 2015 5.334 5.357 5.311 5.329 418,189 +0.00(+0.09%)
May 19, 2015 5.339 5.348 5.325 5.325 517,643 -0.03(-0.52%)
May 18, 2015 5.329 5.362 5.329 5.352 651,716 +0.00(+0.09%)
May 15, 2015 5.343 5.362 5.320 5.348 773,449 +0.02(+0.35%)
May 14, 2015 5.288 5.339 5.270 5.329 451,884 +0.06(+1.05%)
May 13, 2015 5.255 5.283 5.237 5.274 507,215 +0.04(+0.71%)
May 12, 2015 5.218 5.265 5.195 5.237 493,831 -0.00(-0.09%)
May 11, 2015 5.292 5.292 5.232 5.241 609,624 -0.04(-0.79%)
May 08, 2015 5.274 5.302 5.269 5.283 503,232 +0.04(+0.82%)
May 07, 2015 5.171 5.252 5.171 5.240 636,324 +0.04(+0.79%)
May 06, 2015 5.249 5.259 5.185 5.199 497,373 -0.04(-0.79%)
May 05, 2015 5.263 5.272 5.222 5.240 777,272 -0.02(-0.44%)
May 04, 2015 5.259 5.291 5.245 5.263 540,838 +0.00(+0.00%)
May 01, 2015 5.249 5.277 5.226 5.263 640,812 +0.04(+0.70%)
Apr 30, 2015 5.259 5.291 5.222 5.226 699,174 -0.06(-1.04%)
Apr 29, 2015 5.259 5.286 5.254 5.282 421,553 -0.00(-0.09%)
Apr 28, 2015 5.259 5.295 5.222 5.286 468,231 +0.04(+0.70%)
Apr 27, 2015 5.300 5.309 5.245 5.249 530,062 -0.04(-0.78%)
Apr 24, 2015 5.286 5.291 5.259 5.291 390,817 +0.02(+0.35%)
Apr 23, 2015 5.259 5.295 5.245 5.272 469,790 +0.02(+0.44%)
Apr 22, 2015 5.240 5.259 5.217 5.249 405,965 +0.03(+0.53%)
Apr 21, 2015 5.249 5.259 5.208 5.222 470,167 -0.01(-0.18%)
Apr 20, 2015 5.245 5.268 5.226 5.231 502,089 +0.01(+0.18%)
Apr 17, 2015 5.249 5.249 5.171 5.222 623,340 -0.05(-0.96%)
Apr 16, 2015 5.245 5.300 5.236 5.272 887,442 +0.01(+0.26%)
Apr 15, 2015 5.213 5.282 5.206 5.259 1,102,949 +0.06(+1.06%)
Apr 14, 2015 5.171 5.213 5.170 5.204 549,358 +0.01(+0.18%)
Apr 13, 2015 5.158 5.208 5.153 5.194 736,977 +0.02(+0.35%)
Apr 10, 2015 5.144 5.181 5.139 5.176 538,123 +0.02(+0.36%)
Apr 09, 2015 5.148 5.171 5.130 5.158 476,397 +0.00(+0.09%)
Apr 08, 2015 5.158 5.171 5.112 5.153 770,587 +0.36(+7.52%)
Apr 07, 2015 4.797 4.827 4.788 4.792 792,548 +0.01(+0.27%)
Apr 06, 2015 4.746 4.805 4.746 4.780 782,422 +0.02(+0.36%)
Apr 02, 2015 4.746 4.763 4.763 4.763 439,123 +0.00(+0.00%)
Apr 01, 2015 4.784 4.792 4.737 4.763 536,118 -0.03(-0.58%)
Mar 31, 2015 4.780 4.805 4.775 4.790 622,533 -0.01(-0.22%)
Mar 30, 2015 4.780 4.827 4.767 4.801 427,202 +0.04(+0.89%)
Mar 27, 2015 4.733 4.771 4.733 4.758 448,044 -0.00(-0.09%)
Mar 26, 2015 4.763 4.784 4.729 4.763 436,280 -0.00(-0.09%)
Mar 25, 2015 4.822 4.835 4.767 4.767 666,814 -0.06(-1.15%)
Mar 24, 2015 4.839 4.856 4.814 4.822 657,186 -0.01(-0.26%)
Mar 23, 2015 4.848 4.890 4.822 4.835 800,398 -0.03(-0.53%)
Mar 20, 2015 4.844 4.899 4.840 4.861 493,409 +0.03(+0.53%)
Mar 19, 2015 4.856 4.895 4.828 4.835 1,117,107 -0.02(-0.44%)
Mar 18, 2015 4.784 4.883 4.771 4.856 1,099,850 +0.05(+1.06%)
Mar 17, 2015 4.797 4.822 4.791 4.805 891,888 -0.01(-0.26%)
Mar 16, 2015 4.852 4.861 4.801 4.818 1,036,578 +0.05(+0.98%)
Mar 13, 2015 4.788 4.801 4.729 4.771 460,311 -0.01(-0.27%)
Mar 12, 2015 4.750 4.805 4.733 4.784 617,444 +0.01(+0.27%)
Mar 11, 2015 4.797 4.835 4.758 4.771 654,620 -0.03(-0.62%)
Mar 10, 2015 4.852 4.861 4.788 4.801 868,184 -0.06(-1.31%)
Mar 09, 2015 4.831 4.878 4.818 4.865 779,130 +0.05(+1.08%)
Mar 06, 2015 4.834 4.876 4.803 4.813 809,672 -0.06(-1.30%)
Mar 05, 2015 4.851 4.876 4.847 4.876 513,729 +0.03(+0.61%)
Mar 04, 2015 4.859 4.865 4.821 4.847 633,096 -0.01(-0.17%)
Mar 03, 2015 4.880 4.893 4.859 4.855 632,698 -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.