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, 2023 12.53 12.61 12.37 12.47 204,217 -0.08(-0.66%)
May 30, 2023 12.64 12.70 12.48 12.55 240,929 +0.05(+0.37%)
May 26, 2023 12.34 12.51 12.28 12.50 146,264 +0.22(+1.79%)
May 25, 2023 12.27 12.33 12.19 12.28 187,939 +0.12(+0.98%)
May 24, 2023 12.30 12.33 12.12 12.16 201,380 -0.12(-0.97%)
May 23, 2023 12.48 12.50 12.27 12.28 292,780 -0.23(-1.83%)
May 22, 2023 12.59 12.65 12.50 12.51 210,097 -0.05(-0.36%)
May 19, 2023 12.65 12.70 12.50 12.56 358,698 -0.04(-0.29%)
May 18, 2023 12.58 12.60 12.38 12.59 379,420 +0.17(+1.40%)
May 17, 2023 12.36 12.45 12.22 12.42 246,363 +0.16(+1.34%)
May 16, 2023 12.25 12.33 12.24 12.26 181,192 -0.08(-0.67%)
May 15, 2023 12.30 12.39 12.20 12.34 304,740 -0.05(-0.44%)
May 12, 2023 12.41 12.48 12.29 12.39 135,193 -0.02(-0.15%)
May 11, 2023 12.40 12.42 12.33 12.41 162,167 -0.01(-0.05%)
May 10, 2023 12.56 12.56 12.32 12.42 169,024 +0.05(+0.37%)
May 09, 2023 12.55 12.55 12.33 12.37 259,738 -0.06(-0.51%)
May 08, 2023 12.49 12.50 12.28 12.44 214,623 -0.02(-0.15%)
May 05, 2023 12.25 12.47 12.24 12.46 241,896 +0.30(+2.47%)
May 04, 2023 12.23 12.26 12.05 12.16 295,667 -0.17(-1.40%)
May 03, 2023 12.41 12.51 12.31 12.33 178,308 -0.06(-0.51%)
May 02, 2023 12.59 12.59 12.28 12.39 235,384 -0.19(-1.52%)
May 01, 2023 12.53 12.63 12.50 12.58 290,510 +0.08(+0.65%)
Apr 28, 2023 12.50 12.66 12.36 12.50 551,093 -0.04(-0.29%)
Apr 27, 2023 12.47 12.56 12.43 12.54 195,222 +0.13(+1.02%)
Apr 26, 2023 12.46 12.50 12.35 12.41 128,887 -0.03(-0.22%)
Apr 25, 2023 12.59 12.61 12.37 12.44 203,168 -0.25(-1.93%)
Apr 24, 2023 12.76 12.81 12.62 12.68 185,381 -0.06(-0.50%)
Apr 21, 2023 12.75 12.77 12.66 12.75 118,167 +0.02(+0.14%)
Apr 20, 2023 12.80 12.85 12.64 12.73 362,781 +0.02(+0.14%)
Apr 19, 2023 12.61 12.72 12.61 12.71 177,673 +0.02(+0.14%)
Apr 18, 2023 12.68 12.75 12.63 12.69 232,823 +0.02(+0.14%)
Apr 17, 2023 12.78 12.78 12.60 12.67 176,604 -0.02(-0.14%)
Apr 14, 2023 12.70 12.77 12.58 12.69 140,643 -0.02(-0.14%)
Apr 13, 2023 12.53 12.75 12.49 12.71 120,713 +0.18(+1.47%)
Apr 12, 2023 12.72 12.75 12.47 12.53 187,007 -0.03(-0.22%)
Apr 11, 2023 12.65 12.68 12.52 12.55 227,135 +0.02(+0.14%)
Apr 10, 2023 12.56 12.56 12.39 12.53 256,069 +0.07(+0.58%)
Apr 06, 2023 12.49 12.62 12.39 12.46 204,606 +0.07(+0.58%)
Apr 05, 2023 12.44 12.53 12.35 12.39 212,539 -0.14(-1.15%)
Apr 04, 2023 12.67 12.71 12.48 12.53 214,499 -0.15(-1.21%)
Apr 03, 2023 12.65 12.71 12.54 12.69 218,971 +0.06(+0.50%)
Mar 31, 2023 12.42 12.66 12.37 12.62 177,566 +0.22(+1.74%)
Mar 30, 2023 12.30 12.45 12.30 12.41 210,053 +0.13(+1.03%)
Mar 29, 2023 12.15 12.31 12.15 12.28 189,118 +0.17(+1.41%)
Mar 28, 2023 12.10 12.17 12.01 12.11 198,009 -0.12(-0.96%)
Mar 27, 2023 12.02 12.26 12.02 12.23 281,084 +0.06(+0.52%)
Mar 24, 2023 12.13 12.16 11.98 12.16 196,340 +0.02(+0.15%)
Mar 23, 2023 12.31 12.38 12.01 12.15 264,944 +0.00(+0.00%)
Mar 22, 2023 12.26 12.44 12.15 12.15 226,491 -0.10(-0.81%)
Mar 21, 2023 12.26 12.36 12.20 12.25 165,655 +0.08(+0.67%)
Mar 20, 2023 12.13 12.41 11.99 12.16 397,691 +0.19(+1.58%)
Mar 17, 2023 12.08 12.13 11.89 11.98 226,340 -0.08(-0.67%)
Mar 16, 2023 11.74 12.14 11.74 12.06 197,829 +0.20(+1.67%)
Mar 15, 2023 11.82 11.91 11.70 11.86 230,104 -0.21(-1.72%)
Mar 14, 2023 12.03 12.16 11.90 12.07 277,308 +0.18(+1.52%)
Mar 13, 2023 12.17 12.26 11.87 11.89 285,812 -0.17(-1.40%)
Mar 10, 2023 12.29 12.33 11.95 12.05 159,262 -0.22(-1.82%)
Mar 09, 2023 12.60 12.73 12.22 12.28 208,716 -0.35(-2.76%)
Mar 08, 2023 12.63 12.71 12.53 12.63 130,177 +0.00(+0.00%)
Mar 07, 2023 12.79 12.84 12.58 12.63 160,464 -0.20(-1.53%)
Mar 06, 2023 12.90 12.98 12.82 12.82 167,436 -0.04(-0.28%)
Mar 03, 2023 12.71 12.89 12.60 12.86 256,625 +0.30(+2.35%)
Mar 02, 2023 12.33 12.64 12.32 12.56 234,084 +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.