Skip to main content

Calamos Strategic Total Return Fund (NQ: CSQ )

16.92 +0.09 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 5.088 5.098 5.077 5.082 460,948 -0.01(-0.10%)
May 27, 2016 5.067 5.088 5.088 5.088 559,339 +0.01(+0.20%)
May 26, 2016 5.036 5.077 5.031 5.077 544,207 +0.03(+0.61%)
May 25, 2016 4.990 5.052 4.985 5.047 594,352 +0.06(+1.13%)
May 24, 2016 4.934 4.996 4.924 4.990 670,149 +0.07(+1.35%)
May 23, 2016 4.929 4.970 4.909 4.924 569,872 -0.01(-0.10%)
May 20, 2016 4.980 5.006 4.919 4.929 879,830 -0.05(-0.93%)
May 19, 2016 4.980 4.996 4.939 4.975 502,357 -0.02(-0.31%)
May 18, 2016 4.965 5.001 4.960 4.990 408,116 +0.02(+0.41%)
May 17, 2016 4.996 5.006 4.950 4.970 844,250 -0.03(-0.51%)
May 16, 2016 4.975 5.042 4.970 4.996 1,135,507 +0.04(+0.72%)
May 13, 2016 4.975 4.980 4.944 4.960 685,507 -0.01(-0.10%)
May 12, 2016 4.990 5.006 4.960 4.965 483,591 -0.01(-0.21%)
May 11, 2016 4.965 5.006 4.960 4.975 508,897 -0.01(-0.10%)
May 10, 2016 4.950 5.016 4.940 4.980 790,745 +0.03(+0.62%)
May 09, 2016 4.924 4.970 4.924 4.950 459,256 +0.01(+0.13%)
May 06, 2016 4.898 4.958 4.877 4.943 575,008 +0.02(+0.31%)
May 05, 2016 4.953 4.974 4.898 4.928 804,032 -0.03(-0.51%)
May 04, 2016 4.933 4.969 4.923 4.953 636,392 -0.01(-0.10%)
May 03, 2016 4.958 4.989 4.913 4.958 586,158 -0.05(-0.91%)
May 02, 2016 4.999 5.009 4.953 5.004 725,845 +0.00(+0.00%)
Apr 29, 2016 4.994 5.014 4.948 5.004 517,492 -0.01(-0.20%)
Apr 28, 2016 5.014 5.034 4.994 5.014 746,968 -0.02(-0.40%)
Apr 27, 2016 4.994 5.045 4.979 5.034 623,792 +0.02(+0.30%)
Apr 26, 2016 5.019 5.045 4.989 5.019 745,778 +0.01(+0.20%)
Apr 25, 2016 4.999 5.009 4.979 5.009 561,047 -0.01(-0.20%)
Apr 22, 2016 4.989 5.019 4.974 5.019 764,867 +0.03(+0.61%)
Apr 21, 2016 5.009 5.014 4.963 4.989 740,646 -0.01(-0.10%)
Apr 20, 2016 4.963 5.014 4.953 4.994 400,667 +0.02(+0.41%)
Apr 19, 2016 4.984 4.989 4.943 4.974 571,718 -0.01(-0.20%)
Apr 18, 2016 4.887 4.989 4.885 4.984 982,347 +0.07(+1.44%)
Apr 15, 2016 4.918 4.958 4.892 4.913 855,289 +0.00(+0.00%)
Apr 14, 2016 4.877 4.913 4.847 4.913 545,607 +0.04(+0.83%)
Apr 13, 2016 4.806 4.872 4.806 4.872 520,115 +0.07(+1.37%)
Apr 12, 2016 4.776 4.806 4.766 4.806 430,398 +0.03(+0.64%)
Apr 11, 2016 4.776 4.806 4.756 4.776 523,449 +0.02(+0.43%)
Apr 08, 2016 4.791 4.791 4.735 4.756 379,746 +0.02(+0.35%)
Apr 07, 2016 4.764 4.764 4.724 4.739 376,300 -0.07(-1.36%)
Apr 06, 2016 4.729 4.804 4.724 4.804 460,870 +0.06(+1.27%)
Apr 05, 2016 4.744 4.749 4.714 4.744 482,115 -0.05(-1.05%)
Apr 04, 2016 4.814 4.820 4.774 4.794 615,897 -0.04(-0.83%)
Apr 01, 2016 4.729 4.840 4.729 4.835 476,251 +0.06(+1.16%)
Mar 31, 2016 4.784 4.804 4.764 4.779 545,304 +0.01(+0.21%)
Mar 30, 2016 4.749 4.799 4.749 4.769 514,518 +0.03(+0.53%)
Mar 29, 2016 4.654 4.744 4.654 4.744 557,689 +0.06(+1.29%)
Mar 28, 2016 4.694 4.719 4.674 4.684 494,727 -0.02(-0.32%)
Mar 24, 2016 4.719 4.699 4.699 4.699 407,915 -0.05(-0.95%)
Mar 23, 2016 4.774 4.774 4.729 4.744 539,383 -0.03(-0.58%)
Mar 22, 2016 4.744 4.782 4.729 4.772 490,779 +0.01(+0.26%)
Mar 21, 2016 4.739 4.764 4.724 4.759 442,345 +0.01(+0.21%)
Mar 18, 2016 4.729 4.754 4.719 4.749 603,612 +0.03(+0.53%)
Mar 17, 2016 4.669 4.734 4.659 4.724 680,945 +0.04(+0.75%)
Mar 16, 2016 4.659 4.704 4.654 4.689 1,014,884 +0.03(+0.65%)
Mar 15, 2016 4.654 4.684 4.629 4.659 1,122,582 +0.01(+0.11%)
Mar 14, 2016 4.639 4.689 4.608 4.654 467,233 -0.01(-0.11%)
Mar 11, 2016 4.593 4.664 4.583 4.659 782,291 +0.10(+2.09%)
Mar 10, 2016 4.563 4.598 4.503 4.563 732,434 +0.01(+0.22%)
Mar 09, 2016 4.563 4.583 4.543 4.553 643,138 +0.00(+0.00%)
Mar 08, 2016 4.588 4.598 4.528 4.553 608,826 -0.03(-0.63%)
Mar 07, 2016 4.572 4.622 4.562 4.582 672,524 +0.00(+0.00%)
Mar 04, 2016 4.532 4.602 4.526 4.582 653,223 +0.04(+0.88%)
Mar 03, 2016 4.522 4.542 4.482 4.542 697,700 +0.02(+0.44%)
Mar 02, 2016 4.463 4.527 4.438 4.522 609,990 +0.06(+1.45%)
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.