Calamos Strategic Total Return Fund (NQ: CSQ )

17.32 -0.29 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 13.38 13.60 13.28 13.53 361,414 +0.00(+0.00%)
Feb 25, 2022 13.23 13.57 13.22 13.53 279,525 +0.41(+3.13%)
Feb 24, 2022 12.48 13.19 12.08 13.11 452,522 +0.19(+1.50%)
Feb 23, 2022 13.38 13.52 12.90 12.92 418,082 -0.31(-2.37%)
Feb 22, 2022 13.46 13.68 13.20 13.24 562,824 -0.29(-2.14%)
Feb 18, 2022 13.53 0 -0.19(-1.41%)
Feb 17, 2022 13.94 13.94 13.62 13.72 279,436 -0.23(-1.67%)
Feb 16, 2022 13.97 14.05 13.71 13.95 378,983 +0.17(+1.23%)
Feb 15, 2022 13.69 13.94 13.62 13.78 297,117 +0.26(+1.93%)
Feb 14, 2022 13.98 14.00 13.47 13.52 547,876 -0.50(-3.53%)
Feb 11, 2022 14.56 14.56 13.94 14.02 238,219 -0.38(-2.61%)
Feb 10, 2022 14.58 14.73 14.32 14.39 323,450 -0.28(-1.91%)
Feb 09, 2022 14.40 14.78 14.34 14.67 269,759 +0.41(+2.86%)
Feb 08, 2022 14.17 14.26 13.99 14.26 276,974 +0.18(+1.25%)
Feb 07, 2022 14.50 14.50 14.01 14.09 255,677 -0.10(-0.73%)
Feb 04, 2022 14.08 14.30 13.87 14.19 219,678 +0.19(+1.37%)
Feb 03, 2022 14.22 13.97 14.00 298,485 -0.36(-2.51%)
Feb 02, 2022 14.40 14.43 14.17 14.36 211,841 +0.05(+0.34%)
Feb 01, 2022 14.25 14.32 14.04 14.31 281,939 +0.22(+1.59%)
Jan 31, 2022 13.68 14.14 14.09 258,596 +0.38(+2.80%)
Jan 28, 2022 13.41 13.70 13.25 13.70 315,749 +0.37(+2.76%)
Jan 27, 2022 13.66 13.90 13.27 13.34 369,133 -0.10(-0.77%)
Jan 26, 2022 13.62 13.87 13.29 13.44 357,815 +0.09(+0.66%)
Jan 25, 2022 13.17 13.49 13.05 13.35 420,362 -0.05(-0.36%)
Jan 24, 2022 13.38 13.48 12.57 13.40 1,432,742 -0.28(-2.05%)
Jan 21, 2022 14.18 14.29 13.58 13.68 554,821 -0.58(-4.04%)
Jan 20, 2022 14.53 14.69 14.23 14.26 260,022 -0.21(-1.44%)
Jan 19, 2022 14.76 14.77 14.41 14.46 308,742 -0.14(-0.93%)
Jan 18, 2022 14.89 14.91 14.56 14.60 378,467 -0.34(-2.25%)
Jan 14, 2022 14.94 0 -0.01(-0.08%)
Jan 13, 2022 15.25 15.25 14.94 14.95 262,699 -0.19(-1.24%)
Jan 12, 2022 15.12 15.24 15.09 15.14 217,272 +0.08(+0.53%)
Jan 11, 2022 14.77 15.11 14.70 15.06 220,816 +0.21(+1.40%)
Jan 10, 2022 14.86 14.87 14.45 14.85 577,973 -0.14(-0.91%)
Jan 07, 2022 15.04 15.11 14.89 14.98 215,289 -0.06(-0.37%)
Jan 06, 2022 15.03 15.21 14.88 15.04 303,953 -0.02(-0.16%)
Jan 05, 2022 15.29 15.48 15.04 15.06 354,163 -0.34(-2.18%)
Jan 04, 2022 15.53 15.61 15.30 15.40 396,227 +0.00(+0.00%)
Jan 03, 2022 15.44 15.92 15.32 15.40 348,097 -0.04(-0.26%)
Dec 31, 2021 15.48 15.63 15.27 15.44 131,588 -0.09(-0.57%)
Dec 30, 2021 15.59 15.64 15.49 15.53 153,209 +0.03(+0.17%)
Dec 29, 2021 15.53 15.64 15.39 15.50 187,196 +0.04(+0.26%)
Dec 28, 2021 15.57 15.62 15.45 15.46 191,081 +0.03(+0.21%)
Dec 27, 2021 15.36 15.49 15.35 15.43 156,326 +0.06(+0.41%)
Dec 23, 2021 15.40 15.45 15.33 15.37 161,065 +0.02(+0.10%)
Dec 22, 2021 15.06 15.38 14.86 15.35 324,987 +0.24(+1.58%)
Dec 21, 2021 14.83 15.11 14.70 15.11 190,985 +0.42(+2.87%)
Dec 20, 2021 14.96 14.96 14.53 14.69 415,233 -0.20(-1.34%)
Dec 17, 2021 14.91 15.01 14.75 14.89 191,800 -0.10(-0.69%)
Dec 16, 2021 15.12 15.28 14.92 14.99 189,017 -0.04(-0.26%)
Dec 15, 2021 14.88 15.10 14.74 15.03 353,373 +0.14(+0.91%)
Dec 14, 2021 15.01 15.06 14.83 14.90 211,146 -0.21(-1.42%)
Dec 13, 2021 15.10 15.20 15.02 15.11 213,055 -0.01(-0.04%)
Dec 10, 2021 15.02 15.17 15.01 15.12 255,425 -0.03(-0.21%)
Dec 09, 2021 15.32 15.32 15.10 15.15 189,253 -0.09(-0.57%)
Dec 08, 2021 15.21 15.28 15.17 15.24 224,704 +0.18(+1.21%)
Dec 07, 2021 15.05 15.19 14.97 15.05 269,687 +0.29(+1.93%)
Dec 06, 2021 14.79 14.83 14.65 14.77 176,761 +0.13(+0.92%)
Dec 03, 2021 14.95 14.95 14.45 14.64 246,260 -0.05(-0.32%)
Dec 02, 2021 14.70 14.79 14.62 14.68 322,125 -0.02(-0.16%)
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.