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 (%)
May 31, 2019 7.873 7.873 7.736 7.788 471,960 -0.10(-1.32%)
May 30, 2019 7.899 7.925 7.840 7.892 356,132 +0.00(+0.00%)
May 29, 2019 7.951 7.964 7.821 7.892 576,051 -0.10(-1.23%)
May 28, 2019 8.062 8.095 7.990 7.990 320,913 -0.07(-0.81%)
May 24, 2019 8.075 8.088 8.030 8.056 225,334 +0.01(+0.08%)
May 23, 2019 8.088 8.108 7.997 8.049 264,653 -0.09(-1.12%)
May 22, 2019 8.167 8.186 8.141 8.141 325,901 -0.05(-0.56%)
May 21, 2019 8.127 8.219 8.127 8.186 345,004 +0.10(+1.29%)
May 20, 2019 8.127 8.127 8.032 8.082 546,420 -0.05(-0.64%)
May 17, 2019 8.101 8.186 8.095 8.134 295,952 -0.02(-0.28%)
May 16, 2019 8.043 8.180 8.043 8.157 393,293 +0.08(+0.93%)
May 15, 2019 8.010 8.108 7.977 8.082 239,483 +0.04(+0.49%)
May 14, 2019 7.977 8.088 7.971 8.043 330,378 +0.07(+0.82%)
May 13, 2019 8.088 8.186 7.945 7.977 414,328 -0.21(-2.55%)
May 10, 2019 8.160 8.193 8.082 8.186 331,797 +0.03(+0.42%)
May 09, 2019 8.152 8.171 8.074 8.152 383,834 -0.07(-0.87%)
May 08, 2019 8.178 8.236 8.152 8.223 410,129 +0.02(+0.24%)
May 07, 2019 8.333 8.333 8.145 8.204 572,668 -0.18(-2.09%)
May 06, 2019 8.262 8.385 8.223 8.379 400,490 +0.01(+0.16%)
May 03, 2019 8.294 8.385 8.284 8.366 461,219 +0.08(+1.02%)
May 02, 2019 8.392 8.437 8.242 8.281 753,567 -0.10(-1.24%)
May 01, 2019 8.405 8.482 8.379 8.385 360,909 -0.02(-0.23%)
Apr 30, 2019 8.385 8.405 8.340 8.405 250,751 +0.01(+0.15%)
Apr 29, 2019 8.346 8.424 8.346 8.392 223,991 +0.05(+0.54%)
Apr 26, 2019 8.340 8.372 8.307 8.346 425,753 +0.02(+0.23%)
Apr 25, 2019 8.353 8.353 8.288 8.327 292,437 -0.03(-0.31%)
Apr 24, 2019 8.301 8.359 8.299 8.353 397,145 +0.06(+0.70%)
Apr 23, 2019 8.340 8.424 8.262 8.294 653,524 -0.04(-0.47%)
Apr 22, 2019 8.294 8.345 8.273 8.333 430,658 +0.03(+0.39%)
Apr 18, 2019 8.333 8.359 8.268 8.301 633,001 +0.00(+0.00%)
Apr 17, 2019 8.320 8.353 8.268 8.301 310,408 +0.01(+0.08%)
Apr 16, 2019 8.275 8.385 8.268 8.294 402,678 +0.03(+0.31%)
Apr 15, 2019 8.268 8.288 8.223 8.268 308,425 -0.01(-0.08%)
Apr 12, 2019 8.288 8.314 8.262 8.275 300,849 +0.04(+0.47%)
Apr 11, 2019 8.236 8.262 8.201 8.236 352,335 +0.03(+0.34%)
Apr 10, 2019 8.182 8.247 8.182 8.208 390,908 +0.03(+0.31%)
Apr 09, 2019 8.189 8.195 8.131 8.182 319,651 -0.03(-0.39%)
Apr 08, 2019 8.124 8.234 8.118 8.214 451,190 +0.09(+1.11%)
Apr 05, 2019 8.137 8.169 8.118 8.124 370,495 +0.00(+0.00%)
Apr 04, 2019 8.092 8.130 8.066 8.124 419,767 +0.05(+0.64%)
Apr 03, 2019 8.086 8.118 8.053 8.073 369,197 +0.01(+0.08%)
Apr 02, 2019 8.086 8.086 8.047 8.066 409,013 -0.02(-0.24%)
Apr 01, 2019 8.015 8.105 8.015 8.086 449,449 +0.10(+1.29%)
Mar 29, 2019 8.002 8.008 7.954 7.983 391,914 +0.02(+0.24%)
Mar 28, 2019 7.957 7.976 7.937 7.963 373,587 +0.03(+0.32%)
Mar 27, 2019 7.931 7.963 7.879 7.937 412,477 +0.02(+0.24%)
Mar 26, 2019 7.879 7.963 7.879 7.918 387,146 +0.05(+0.57%)
Mar 25, 2019 7.925 7.925 7.841 7.873 344,787 -0.07(-0.89%)
Mar 22, 2019 8.099 8.105 7.925 7.944 379,032 -0.14(-1.75%)
Mar 21, 2019 8.002 8.111 7.989 8.086 455,276 +0.08(+1.05%)
Mar 20, 2019 8.060 8.060 7.963 8.002 633,239 -0.03(-0.40%)
Mar 19, 2019 8.028 8.073 7.995 8.034 483,591 +0.01(+0.16%)
Mar 18, 2019 7.963 8.021 7.963 8.021 341,102 +0.06(+0.73%)
Mar 15, 2019 7.944 7.963 7.907 7.963 418,456 +0.05(+0.65%)
Mar 14, 2019 7.873 7.918 7.862 7.912 378,023 +0.05(+0.66%)
Mar 13, 2019 7.841 7.905 7.828 7.860 622,202 +0.05(+0.58%)
Mar 12, 2019 7.828 7.867 7.770 7.815 524,076 -0.01(-0.08%)
Mar 11, 2019 7.725 7.834 7.725 7.821 397,659 +0.13(+1.70%)
Mar 08, 2019 7.691 7.710 7.665 7.691 640,019 -0.06(-0.74%)
Mar 07, 2019 7.799 7.799 7.697 7.748 526,832 -0.07(-0.90%)
Mar 06, 2019 7.921 7.959 7.799 7.819 624,663 -0.08(-1.05%)
Mar 05, 2019 7.908 7.953 7.883 7.902 427,103 -0.03(-0.32%)
Mar 04, 2019 7.959 7.991 7.876 7.927 378,346 -0.01(-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.