Skip to main content

Calamos Strategic Total Return Fund (NQ: CSQ )

14.49 +0.07 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 14.37 14.62 14.37 14.49 184,973 +0.07(+0.49%)
Sep 21, 2023 14.45 14.59 14.39 14.42 206,590 -0.23(-1.57%)
Sep 20, 2023 14.76 14.88 14.65 14.65 162,350 -0.09(-0.61%)
Sep 19, 2023 14.79 14.87 14.72 14.74 201,868 -0.14(-0.94%)
Sep 18, 2023 14.68 14.88 14.57 14.88 384,348 +0.33(+2.27%)
Sep 15, 2023 14.61 14.61 14.39 14.55 200,820 +0.05(+0.34%)
Sep 14, 2023 14.75 14.75 14.41 14.50 183,822 -0.08(-0.55%)
Sep 13, 2023 14.74 14.76 14.54 14.58 167,645 -0.09(-0.61%)
Sep 12, 2023 14.75 14.80 14.63 14.67 110,472 -0.08(-0.54%)
Sep 11, 2023 14.77 14.86 14.69 14.75 140,419 +0.03(+0.22%)
Sep 08, 2023 14.62 14.77 14.62 14.72 136,914 +0.07(+0.47%)
Sep 07, 2023 14.56 14.68 14.55 14.65 151,602 -0.01(-0.07%)
Sep 06, 2023 14.82 14.89 14.58 14.66 151,737 -0.11(-0.74%)
Sep 05, 2023 14.80 14.87 14.67 14.77 127,953 -0.07(-0.47%)
Sep 01, 2023 14.95 15.04 14.70 14.84 124,936 +0.07(+0.47%)
Aug 31, 2023 14.84 14.93 14.74 14.77 169,299 -0.02(-0.13%)
Aug 30, 2023 14.62 14.89 14.62 14.79 200,716 +0.13(+0.92%)
Aug 29, 2023 14.25 14.69 14.25 14.65 263,860 +0.40(+2.82%)
Aug 28, 2023 14.35 14.38 14.17 14.25 154,515 +0.07(+0.49%)
Aug 25, 2023 14.11 14.25 14.06 14.18 133,488 +0.06(+0.42%)
Aug 24, 2023 14.44 14.47 14.11 14.12 159,461 -0.23(-1.59%)
Aug 23, 2023 14.19 14.36 14.18 14.35 142,242 +0.17(+1.19%)
Aug 22, 2023 14.24 14.34 14.14 14.18 244,601 -0.07(-0.49%)
Aug 21, 2023 14.23 14.29 14.12 14.25 168,654 +0.02(+0.14%)
Aug 18, 2023 14.15 14.31 14.13 14.23 217,895 -0.09(-0.62%)
Aug 17, 2023 14.65 14.65 14.28 14.32 409,674 -0.16(-1.10%)
Aug 16, 2023 14.52 14.57 14.43 14.48 169,826 -0.04(-0.27%)
Aug 15, 2023 14.67 14.69 14.47 14.52 149,566 -0.16(-1.08%)
Aug 14, 2023 14.59 14.69 14.59 14.68 141,885 +0.09(+0.61%)
Aug 11, 2023 14.86 14.90 14.56 14.59 193,145 -0.27(-1.80%)
Aug 10, 2023 14.95 15.05 14.81 14.86 111,421 +0.00(+0.02%)
Aug 09, 2023 14.90 14.99 14.79 14.85 138,952 -0.05(-0.33%)
Aug 08, 2023 14.76 14.94 14.74 14.90 224,715 +0.06(+0.40%)
Aug 07, 2023 14.57 14.87 14.57 14.84 194,831 +0.26(+1.76%)
Aug 04, 2023 14.75 14.75 14.54 14.59 171,658 +0.00(+0.00%)
Aug 03, 2023 14.60 14.66 14.48 14.59 196,038 -0.06(-0.40%)
Aug 02, 2023 15.04 15.04 14.58 14.65 269,767 -0.42(-2.81%)
Aug 01, 2023 15.01 15.12 14.98 15.07 161,769 +0.04(+0.26%)
Jul 31, 2023 15.02 15.12 15.01 15.03 152,251 +0.01(+0.07%)
Jul 28, 2023 14.82 15.03 14.80 15.02 116,076 +0.27(+1.84%)
Jul 27, 2023 14.83 15.02 14.70 14.75 180,062 -0.04(-0.30%)
Jul 26, 2023 14.91 14.93 14.71 14.79 258,298 -0.12(-0.79%)
Jul 25, 2023 14.89 15.04 14.88 14.91 122,475 +0.06(+0.40%)
Jul 24, 2023 14.91 15.05 14.83 14.85 193,226 +0.01(+0.07%)
Jul 21, 2023 14.99 15.12 14.76 14.84 266,972 -0.13(-0.86%)
Jul 20, 2023 15.12 15.22 14.90 14.97 435,426 -0.10(-0.65%)
Jul 19, 2023 15.16 15.16 14.97 15.07 243,808 +0.11(+0.73%)
Jul 18, 2023 14.74 14.98 14.71 14.96 230,832 +0.23(+1.54%)
Jul 17, 2023 14.65 14.78 14.65 14.74 180,377 +0.09(+0.61%)
Jul 14, 2023 14.62 14.74 14.62 14.65 187,030 +0.00(+0.00%)
Jul 13, 2023 14.61 14.79 14.61 14.65 196,053 +0.03(+0.22%)
Jul 12, 2023 14.55 14.64 14.52 14.61 173,813 +0.24(+1.70%)
Jul 11, 2023 14.23 14.38 14.18 14.37 205,662 +0.12(+0.83%)
Jul 10, 2023 14.27 14.31 14.14 14.25 270,390 +0.04(+0.28%)
Jul 07, 2023 14.31 14.40 14.21 14.21 226,513 -0.13(-0.89%)
Jul 06, 2023 14.38 14.41 14.21 14.34 198,413 -0.17(-1.15%)
Jul 05, 2023 14.55 14.59 14.45 14.51 150,892 -0.05(-0.34%)
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.