Calamos Strategic Total Return Fund (NQ: CSQ )

13.66 +0.24 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 13.48 13.67 13.42 13.66 133,879 +0.24(+1.79%)
May 25, 2023 13.41 13.47 13.32 13.42 172,025 +0.13(+0.98%)
May 24, 2023 13.44 13.47 13.24 13.29 184,328 -0.13(-0.97%)
May 23, 2023 13.64 13.66 13.40 13.42 267,989 -0.25(-1.83%)
May 22, 2023 13.76 13.82 13.66 13.67 192,307 -0.05(-0.36%)
May 19, 2023 13.82 13.88 13.66 13.72 328,325 -0.04(-0.29%)
May 18, 2023 13.74 13.77 13.53 13.76 347,292 +0.19(+1.40%)
May 17, 2023 13.50 13.60 13.35 13.57 225,502 +0.18(+1.34%)
May 16, 2023 13.38 13.47 13.37 13.39 165,850 -0.09(-0.67%)
May 15, 2023 13.44 13.54 13.33 13.48 278,936 -0.06(-0.44%)
May 12, 2023 13.56 13.64 13.43 13.54 123,746 -0.02(-0.15%)
May 11, 2023 13.55 13.57 13.47 13.56 148,436 -0.01(-0.06%)
May 10, 2023 13.73 13.73 13.46 13.57 154,712 +0.05(+0.37%)
May 09, 2023 13.71 13.71 13.47 13.52 237,744 -0.07(-0.51%)
May 08, 2023 13.65 13.66 13.42 13.59 196,450 -0.02(-0.15%)
May 05, 2023 13.38 13.63 13.37 13.61 221,413 +0.33(+2.47%)
May 04, 2023 13.36 13.39 13.16 13.28 270,631 -0.19(-1.40%)
May 03, 2023 13.56 13.67 13.45 13.47 163,209 -0.07(-0.51%)
May 02, 2023 13.76 13.76 13.42 13.54 215,452 -0.21(-1.52%)
May 01, 2023 13.69 13.80 13.66 13.75 265,910 +0.09(+0.65%)
Apr 28, 2023 13.66 13.84 13.51 13.66 504,428 -0.04(-0.29%)
Apr 27, 2023 13.63 13.72 13.58 13.70 178,691 +0.14(+1.02%)
Apr 26, 2023 13.62 13.66 13.49 13.56 117,973 -0.03(-0.22%)
Apr 25, 2023 13.76 13.78 13.52 13.59 185,964 -0.27(-1.93%)
Apr 24, 2023 13.94 13.99 13.79 13.86 169,684 -0.07(-0.50%)
Apr 21, 2023 13.93 13.95 13.84 13.92 108,161 +0.02(+0.14%)
Apr 20, 2023 13.98 14.03 13.81 13.90 332,061 +0.02(+0.14%)
Apr 19, 2023 13.78 13.89 13.78 13.89 162,628 +0.02(+0.14%)
Apr 18, 2023 13.86 13.93 13.80 13.87 213,108 +0.02(+0.14%)
Apr 17, 2023 13.96 13.96 13.77 13.85 161,650 -0.02(-0.14%)
Apr 14, 2023 13.88 13.95 13.75 13.87 128,734 -0.02(-0.14%)
Apr 13, 2023 13.69 13.93 13.65 13.89 110,491 +0.20(+1.47%)
Apr 12, 2023 13.90 13.93 13.62 13.68 171,172 -0.03(-0.22%)
Apr 11, 2023 13.82 13.85 13.67 13.71 207,902 +0.02(+0.14%)
Apr 10, 2023 13.72 13.72 13.53 13.69 234,386 +0.08(+0.58%)
Apr 06, 2023 13.64 13.78 13.54 13.62 187,280 +0.08(+0.58%)
Apr 05, 2023 13.60 13.69 13.50 13.54 194,542 -0.16(-1.15%)
Apr 04, 2023 13.84 13.89 13.64 13.69 196,336 -0.17(-1.21%)
Apr 03, 2023 13.82 13.88 13.70 13.86 200,429 +0.07(+0.50%)
Mar 31, 2023 13.57 13.83 13.52 13.79 162,531 +0.24(+1.74%)
Mar 30, 2023 13.44 13.60 13.44 13.56 192,266 +0.14(+1.03%)
Mar 29, 2023 13.27 13.45 13.27 13.42 173,104 +0.19(+1.41%)
Mar 28, 2023 13.22 13.30 13.12 13.23 181,242 -0.13(-0.96%)
Mar 27, 2023 13.13 13.40 13.13 13.36 257,283 +0.07(+0.52%)
Mar 24, 2023 13.25 13.29 13.09 13.29 179,714 +0.02(+0.15%)
Mar 23, 2023 13.45 13.52 13.12 13.27 242,509 +0.00(+0.00%)
Mar 22, 2023 13.40 13.59 13.27 13.27 207,312 -0.11(-0.81%)
Mar 21, 2023 13.40 13.50 13.33 13.38 151,628 +0.09(+0.67%)
Mar 20, 2023 13.25 13.56 13.10 13.29 364,016 +0.21(+1.58%)
Mar 17, 2023 13.20 13.25 12.98 13.08 207,174 -0.09(-0.67%)
Mar 16, 2023 12.83 13.26 12.83 13.17 181,077 +0.22(+1.67%)
Mar 15, 2023 12.92 13.01 12.78 12.96 210,619 -0.23(-1.72%)
Mar 14, 2023 13.14 13.29 13.00 13.18 253,827 +0.20(+1.52%)
Mar 13, 2023 13.30 13.40 12.96 12.98 261,610 -0.18(-1.40%)
Mar 10, 2023 13.42 13.47 13.05 13.17 145,776 -0.24(-1.82%)
Mar 09, 2023 13.77 13.91 13.36 13.41 191,042 -0.38(-2.76%)
Mar 08, 2023 13.80 13.88 13.69 13.80 119,154 +0.00(+0.00%)
Mar 07, 2023 13.97 14.03 13.75 13.80 146,877 -0.22(-1.54%)
Mar 06, 2023 14.10 14.18 14.01 14.01 153,258 -0.04(-0.28%)
Mar 03, 2023 13.88 14.08 13.77 14.05 234,895 +0.32(+2.35%)
Mar 02, 2023 13.47 13.80 13.46 13.73 214,263 +0.23(+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.