Skip to main content

Calamos Strategic Total Return Fund (NQ: CSQ )

16.92 UNCHANGED
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 08, 2023 12.49 12.50 12.28 12.43 214,684 -0.02(-0.15%)
May 05, 2023 12.24 12.47 12.23 12.45 241,965 +0.30(+2.47%)
May 04, 2023 12.22 12.25 12.04 12.15 295,751 -0.17(-1.40%)
May 03, 2023 12.41 12.51 12.31 12.32 178,359 -0.06(-0.51%)
May 02, 2023 12.59 12.59 12.28 12.39 235,451 -0.19(-1.52%)
May 01, 2023 12.52 12.62 12.50 12.58 290,593 +0.08(+0.65%)
Apr 28, 2023 12.50 12.66 12.36 12.50 551,250 -0.04(-0.29%)
Apr 27, 2023 12.47 12.56 12.42 12.53 195,278 +0.13(+1.03%)
Apr 26, 2023 12.46 12.50 12.34 12.41 128,924 -0.03(-0.22%)
Apr 25, 2023 12.59 12.61 12.37 12.43 203,226 -0.25(-1.93%)
Apr 24, 2023 12.76 12.81 12.62 12.68 185,434 -0.06(-0.50%)
Apr 21, 2023 12.75 12.77 12.66 12.74 118,200 +0.02(+0.14%)
Apr 20, 2023 12.80 12.84 12.63 12.72 362,884 +0.02(+0.14%)
Apr 19, 2023 12.61 12.71 12.61 12.71 177,723 +0.02(+0.14%)
Apr 18, 2023 12.68 12.75 12.62 12.69 232,890 +0.02(+0.14%)
Apr 17, 2023 12.78 12.78 12.60 12.67 176,654 -0.02(-0.14%)
Apr 14, 2023 12.70 12.76 12.58 12.69 140,683 -0.02(-0.14%)
Apr 13, 2023 12.52 12.75 12.49 12.71 120,747 +0.18(+1.47%)
Apr 12, 2023 12.72 12.75 12.47 12.52 187,060 -0.03(-0.22%)
Apr 11, 2023 12.65 12.68 12.51 12.55 227,200 +0.02(+0.14%)
Apr 10, 2023 12.56 12.56 12.38 12.53 256,142 +0.07(+0.58%)
Apr 06, 2023 12.49 12.61 12.39 12.46 204,664 +0.07(+0.58%)
Apr 05, 2023 12.44 12.53 12.35 12.39 212,600 -0.14(-1.15%)
Apr 04, 2023 12.67 12.71 12.48 12.53 214,560 -0.15(-1.21%)
Apr 03, 2023 12.65 12.70 12.54 12.68 219,034 +0.06(+0.50%)
Mar 31, 2023 12.41 12.66 12.37 12.62 177,617 +0.22(+1.74%)
Mar 30, 2023 12.30 12.45 12.30 12.40 210,113 +0.13(+1.03%)
Mar 29, 2023 12.14 12.31 12.14 12.28 189,172 +0.17(+1.41%)
Mar 28, 2023 12.10 12.17 12.01 12.11 198,065 -0.12(-0.96%)
Mar 27, 2023 12.02 12.26 12.02 12.22 281,165 +0.06(+0.52%)
Mar 24, 2023 12.13 12.16 11.98 12.16 196,396 +0.02(+0.15%)
Mar 23, 2023 12.31 12.37 12.00 12.14 265,019 +0.00(+0.00%)
Mar 22, 2023 12.26 12.43 12.14 12.14 226,556 -0.10(-0.81%)
Mar 21, 2023 12.26 12.36 12.20 12.24 165,702 +0.08(+0.67%)
Mar 20, 2023 12.13 12.40 11.99 12.16 397,805 +0.19(+1.58%)
Mar 17, 2023 12.08 12.13 11.88 11.97 226,405 -0.08(-0.67%)
Mar 16, 2023 11.74 12.13 11.74 12.05 197,886 +0.20(+1.67%)
Mar 15, 2023 11.82 11.91 11.69 11.85 230,170 -0.21(-1.72%)
Mar 14, 2023 12.03 12.16 11.90 12.06 277,388 +0.18(+1.52%)
Mar 13, 2023 12.17 12.26 11.86 11.88 285,893 -0.17(-1.40%)
Mar 10, 2023 12.28 12.33 11.94 12.05 159,307 -0.22(-1.82%)
Mar 09, 2023 12.60 12.73 12.22 12.27 208,775 -0.35(-2.76%)
Mar 08, 2023 12.62 12.70 12.52 12.62 130,214 +0.00(+0.00%)
Mar 07, 2023 12.78 12.84 12.58 12.62 160,510 -0.20(-1.54%)
Mar 06, 2023 12.90 12.97 12.82 12.82 167,484 -0.04(-0.28%)
Mar 03, 2023 12.70 12.88 12.60 12.86 256,699 +0.30(+2.35%)
Mar 02, 2023 12.33 12.63 12.32 12.56 234,151 +0.21(+1.74%)
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.