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 31, 2017 6.601 6.618 6.550 6.578 551,571 +0.01(+0.09%)
May 30, 2017 6.539 6.657 6.539 6.573 588,242 +0.03(+0.43%)
May 26, 2017 6.545 6.600 6.545 6.545 352,285 -0.01(-0.17%)
May 25, 2017 6.584 6.584 6.545 6.556 479,101 +0.01(+0.13%)
May 24, 2017 6.550 6.578 6.539 6.548 431,957 +0.01(+0.13%)
May 23, 2017 6.511 6.550 6.481 6.539 664,420 +0.05(+0.78%)
May 22, 2017 6.511 6.532 6.449 6.489 600,485 +0.02(+0.26%)
May 19, 2017 6.393 6.500 6.393 6.472 420,442 +0.07(+1.14%)
May 18, 2017 6.348 6.399 6.331 6.399 732,532 +0.04(+0.62%)
May 17, 2017 6.489 6.517 6.342 6.359 1,172,103 -0.19(-2.92%)
May 16, 2017 6.517 6.590 6.505 6.550 694,672 +0.03(+0.43%)
May 15, 2017 6.517 6.618 6.477 6.522 1,044,962 +0.03(+0.52%)
May 12, 2017 6.539 6.550 6.472 6.489 679,823 -0.06(-0.94%)
May 11, 2017 6.606 6.612 6.533 6.550 817,226 -0.06(-0.93%)
May 10, 2017 6.578 6.640 6.573 6.612 992,931 +0.02(+0.34%)
May 09, 2017 6.545 6.606 6.539 6.590 631,691 +0.04(+0.69%)
May 08, 2017 6.522 6.618 6.500 6.545 1,060,036 +0.04(+0.54%)
May 05, 2017 6.498 6.515 6.482 6.510 419,337 +0.03(+0.43%)
May 04, 2017 6.471 6.577 6.426 6.482 1,456,571 +0.03(+0.43%)
May 03, 2017 6.443 6.459 6.431 6.454 541,642 +0.01(+0.17%)
May 02, 2017 6.454 6.454 6.426 6.443 393,612 +0.00(+0.00%)
May 01, 2017 6.437 6.454 6.426 6.443 553,676 +0.01(+0.17%)
Apr 28, 2017 6.404 6.432 6.384 6.431 500,305 +0.03(+0.52%)
Apr 27, 2017 6.381 6.420 6.381 6.398 619,396 +0.01(+0.09%)
Apr 26, 2017 6.381 6.404 6.359 6.392 576,514 +0.03(+0.44%)
Apr 25, 2017 6.331 6.373 6.331 6.365 508,141 +0.05(+0.80%)
Apr 24, 2017 6.348 6.353 6.298 6.314 664,611 +0.00(+0.00%)
Apr 21, 2017 6.292 6.314 6.264 6.314 432,935 +0.03(+0.44%)
Apr 20, 2017 6.231 6.298 6.231 6.286 546,034 +0.06(+0.90%)
Apr 19, 2017 6.259 6.286 6.225 6.231 582,713 -0.01(-0.18%)
Apr 18, 2017 6.220 6.259 6.220 6.242 684,786 -0.02(-0.27%)
Apr 17, 2017 6.203 6.270 6.197 6.259 907,229 +0.06(+0.99%)
Apr 13, 2017 6.164 6.197 6.153 6.197 528,883 +0.02(+0.36%)
Apr 12, 2017 6.220 6.239 6.175 6.175 558,146 -0.05(-0.81%)
Apr 11, 2017 6.247 6.251 6.203 6.225 344,948 -0.02(-0.36%)
Apr 10, 2017 6.236 6.275 6.220 6.247 536,398 +0.01(+0.09%)
Apr 07, 2017 6.208 6.247 6.192 6.242 609,943 +0.05(+0.74%)
Apr 06, 2017 6.174 6.201 6.146 6.196 657,230 +0.03(+0.45%)
Apr 05, 2017 6.168 6.218 6.157 6.168 583,379 +0.01(+0.18%)
Apr 04, 2017 6.174 6.207 6.157 6.157 534,243 -0.02(-0.36%)
Apr 03, 2017 6.190 6.201 6.140 6.179 469,977 +0.00(+0.00%)
Mar 31, 2017 6.179 6.218 6.174 6.179 775,397 +0.01(+0.18%)
Mar 30, 2017 6.135 6.174 6.124 6.168 634,205 +0.04(+0.72%)
Mar 29, 2017 6.102 6.140 6.102 6.124 453,316 +0.03(+0.45%)
Mar 28, 2017 6.057 6.118 6.008 6.096 665,163 +0.03(+0.55%)
Mar 27, 2017 6.057 6.074 5.996 6.063 631,503 -0.01(-0.09%)
Mar 24, 2017 6.091 6.107 6.063 6.068 519,728 -0.01(-0.18%)
Mar 23, 2017 6.052 6.102 6.041 6.080 526,116 +0.02(+0.37%)
Mar 22, 2017 6.041 6.102 6.023 6.057 575,922 +0.03(+0.55%)
Mar 21, 2017 6.157 6.168 6.013 6.024 704,621 -0.11(-1.81%)
Mar 20, 2017 6.146 6.174 6.135 6.135 418,757 -0.02(-0.27%)
Mar 17, 2017 6.140 6.157 6.118 6.152 391,511 +0.03(+0.54%)
Mar 16, 2017 6.118 6.157 6.091 6.118 787,158 +0.00(+0.00%)
Mar 15, 2017 6.080 6.118 6.035 6.118 892,433 +0.09(+1.47%)
Mar 14, 2017 6.091 6.093 6.008 6.030 604,250 -0.08(-1.27%)
Mar 13, 2017 6.091 6.124 6.091 6.107 496,110 +0.01(+0.18%)
Mar 10, 2017 6.085 6.102 6.063 6.096 400,799 +0.04(+0.73%)
Mar 09, 2017 6.091 6.106 6.034 6.052 729,917 -0.05(-0.82%)
Mar 08, 2017 6.135 6.153 6.091 6.102 458,440 -0.03(-0.52%)
Mar 07, 2017 6.106 6.150 6.105 6.134 571,543 +0.02(+0.36%)
Mar 06, 2017 6.128 6.134 6.095 6.112 632,174 -0.04(-0.63%)
Mar 03, 2017 6.167 6.167 6.095 6.150 1,755,173 -0.02(-0.27%)
Mar 02, 2017 6.150 6.183 6.150 6.167 612,303 +0.01(+0.18%)
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.