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, 2024 15.80 15.93 15.59 15.83 161,691 +0.04(+0.25%)
May 30, 2024 15.77 15.86 15.73 15.80 135,131 +0.04(+0.25%)
May 29, 2024 15.71 15.87 15.68 15.76 145,634 -0.24(-1.52%)
May 28, 2024 16.08 16.10 15.96 16.00 161,855 -0.06(-0.36%)
May 24, 2024 15.82 16.09 15.82 16.06 177,488 +0.18(+1.11%)
May 23, 2024 16.05 16.13 15.85 15.88 228,794 -0.16(-0.97%)
May 22, 2024 16.01 16.10 15.92 16.04 217,152 +0.00(+0.00%)
May 21, 2024 16.01 16.04 15.91 16.04 329,402 +0.10(+0.61%)
May 20, 2024 15.91 15.99 15.88 15.94 237,571 +0.08(+0.49%)
May 17, 2024 15.84 15.94 15.83 15.86 164,023 -0.01(-0.06%)
May 16, 2024 15.85 15.92 15.82 15.87 159,036 +0.02(+0.12%)
May 15, 2024 15.83 15.88 15.71 15.85 225,077 +0.06(+0.37%)
May 14, 2024 15.68 15.80 15.67 15.80 231,224 +0.18(+1.12%)
May 13, 2024 15.71 15.74 15.59 15.62 169,114 -0.05(-0.29%)
May 10, 2024 15.62 15.70 15.59 15.67 157,090 +0.03(+0.19%)
May 09, 2024 15.60 15.65 15.52 15.64 178,115 +0.10(+0.62%)
May 08, 2024 15.52 15.60 15.47 15.54 192,803 -0.07(-0.44%)
May 07, 2024 15.55 15.64 15.53 15.61 132,850 +0.10(+0.62%)
May 06, 2024 15.43 15.52 15.40 15.51 197,379 +0.14(+0.88%)
May 03, 2024 15.32 15.46 15.25 15.38 192,930 +0.15(+0.95%)
May 02, 2024 15.20 15.26 15.05 15.23 118,005 +0.16(+1.09%)
May 01, 2024 15.24 15.27 15.03 15.06 236,079 -0.02(-0.13%)
Apr 30, 2024 15.40 15.40 15.06 15.08 272,265 -0.19(-1.27%)
Apr 29, 2024 15.39 15.40 15.26 15.28 158,424 -0.03(-0.19%)
Apr 26, 2024 15.29 15.38 15.25 15.31 217,505 +0.15(+0.96%)
Apr 25, 2024 15.13 15.24 15.03 15.16 157,794 -0.12(-0.76%)
Apr 24, 2024 15.36 15.38 15.21 15.28 136,862 -0.01(-0.06%)
Apr 23, 2024 15.16 15.41 15.16 15.29 266,532 +0.21(+1.41%)
Apr 22, 2024 14.89 15.08 14.84 15.07 161,237 +0.25(+1.70%)
Apr 19, 2024 15.11 15.14 14.75 14.82 445,215 -0.17(-1.16%)
Apr 18, 2024 15.04 15.12 14.92 15.00 216,741 +0.04(+0.26%)
Apr 17, 2024 15.09 15.19 14.96 14.96 234,219 -0.13(-0.84%)
Apr 16, 2024 15.12 15.19 15.06 15.08 216,087 +0.00(+0.00%)
Apr 15, 2024 15.41 15.51 15.06 15.08 248,645 -0.26(-1.71%)
Apr 12, 2024 15.55 15.64 15.32 15.35 171,293 -0.34(-2.16%)
Apr 11, 2024 15.56 15.72 15.55 15.69 197,473 +0.16(+1.02%)
Apr 10, 2024 15.60 15.60 15.47 15.53 212,313 -0.13(-0.80%)
Apr 09, 2024 15.74 15.74 15.51 15.65 209,527 +0.03(+0.18%)
Apr 08, 2024 15.61 15.73 15.58 15.62 221,745 +0.08(+0.50%)
Apr 05, 2024 15.54 15.63 15.48 15.55 259,327 +0.03(+0.19%)
Apr 04, 2024 15.70 15.81 15.47 15.52 229,635 -0.16(-1.04%)
Apr 03, 2024 15.59 15.71 15.59 15.68 165,178 +0.05(+0.31%)
Apr 02, 2024 15.50 15.63 15.49 15.63 167,308 -0.12(-0.73%)
Apr 01, 2024 15.66 15.80 15.66 15.75 234,518 -0.02(-0.12%)
Mar 28, 2024 15.73 15.83 15.73 15.77 189,586 +0.04(+0.24%)
Mar 27, 2024 15.76 15.78 15.67 15.73 161,657 +0.03(+0.18%)
Mar 26, 2024 15.72 15.80 15.70 15.70 110,614 -0.03(-0.18%)
Mar 25, 2024 15.70 15.83 15.69 15.73 246,509 -0.06(-0.37%)
Mar 22, 2024 15.72 15.82 15.70 15.79 250,579 +0.03(+0.18%)
Mar 21, 2024 15.85 15.85 15.72 15.76 384,875 +0.09(+0.55%)
Mar 20, 2024 15.41 15.68 15.40 15.67 227,530 +0.26(+1.69%)
Mar 19, 2024 15.31 15.52 15.31 15.41 174,738 +0.06(+0.38%)
Mar 18, 2024 15.28 15.45 15.28 15.35 155,531 +0.11(+0.70%)
Mar 15, 2024 15.31 15.37 15.25 15.25 133,230 -0.13(-0.88%)
Mar 14, 2024 15.61 15.61 15.32 15.38 182,028 -0.15(-0.99%)
Mar 13, 2024 15.52 15.58 15.48 15.54 189,884 +0.04(+0.27%)
Mar 12, 2024 15.47 15.51 15.31 15.50 210,206 +0.11(+0.68%)
Mar 11, 2024 15.34 15.43 15.28 15.39 147,133 +0.06(+0.38%)
Mar 08, 2024 15.40 15.52 15.32 15.33 210,204 -0.07(-0.44%)
Mar 07, 2024 15.46 15.56 15.37 15.40 223,469 +0.06(+0.37%)
Mar 06, 2024 15.26 15.52 15.26 15.34 274,171 +0.12(+0.82%)
Mar 05, 2024 15.31 15.31 15.13 15.22 196,430 -0.11(-0.69%)
Mar 04, 2024 15.25 15.37 15.25 15.32 261,637 +0.02(+0.13%)
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.