Skip to main content

Calamos Strategic Total Return Fund (NQ:CSQ)

16.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 16.39 16.55 16.29 16.46 279,470 +0.17(+1.04%)
May 07, 2025 16.36 16.40 16.17 16.29 167,411 +0.02(+0.12%)
May 06, 2025 16.38 16.40 16.13 16.27 213,045 -0.21(-1.27%)
May 05, 2025 16.31 16.54 16.26 16.48 147,591 +0.07(+0.43%)
May 02, 2025 16.45 16.49 16.04 16.41 247,410 +0.14(+0.86%)
May 01, 2025 16.25 16.37 16.07 16.27 182,662 +0.22(+1.37%)
Apr 30, 2025 15.82 16.06 15.69 16.05 214,641 +0.04(+0.22%)
Apr 29, 2025 15.87 16.10 15.85 16.02 171,309 +0.19(+1.17%)
Apr 28, 2025 16.07 16.08 15.65 15.83 127,072 -0.14(-0.88%)
Apr 25, 2025 15.62 15.97 15.58 15.97 140,088 +0.26(+1.62%)
Apr 24, 2025 15.33 15.72 15.26 15.71 253,199 +0.48(+3.18%)
Apr 23, 2025 15.35 15.58 15.13 15.23 278,367 +0.23(+1.53%)
Apr 22, 2025 14.65 15.05 14.65 15.00 289,544 +0.36(+2.46%)
Apr 21, 2025 14.96 14.96 14.45 14.64 460,482 -0.32(-2.14%)
Apr 17, 2025 15.08 15.20 14.82 14.96 222,832 +0.01(+0.07%)
Apr 16, 2025 15.20 15.22 14.75 14.95 183,755 -0.27(-1.77%)
Apr 15, 2025 15.30 15.39 15.12 15.22 163,702 -0.03(-0.20%)
Apr 14, 2025 15.26 15.38 15.05 15.25 187,376 +0.26(+1.73%)
Apr 11, 2025 14.83 15.45 14.70 14.99 163,686 +0.26(+1.79%)
Apr 10, 2025 15.09 15.09 14.40 14.73 344,635 -0.47(-3.07%)
Apr 09, 2025 13.79 15.24 13.57 15.19 521,031 +1.38(+9.99%)
Apr 08, 2025 14.40 14.60 13.59 13.81 545,468 +0.05(+0.36%)
Apr 07, 2025 13.19 14.24 13.02 13.76 667,698 -0.41(-2.87%)
Apr 04, 2025 15.00 15.13 14.12 14.17 866,063 -1.30(-8.41%)
Apr 03, 2025 15.86 15.95 15.47 15.47 360,029 -0.83(-5.12%)
Apr 02, 2025 16.05 16.34 16.05 16.31 147,023 +0.17(+1.05%)
Apr 01, 2025 15.96 16.24 15.91 16.14 151,989 +0.07(+0.43%)
Mar 31, 2025 15.90 16.09 15.72 16.07 268,570 -0.09(-0.55%)
Mar 28, 2025 16.38 16.38 16.09 16.16 216,750 -0.29(-1.75%)
Mar 27, 2025 16.44 16.56 16.35 16.45 164,272 -0.09(-0.54%)
Mar 26, 2025 16.72 16.78 16.51 16.53 129,354 -0.27(-1.60%)
Mar 25, 2025 16.85 16.86 16.70 16.80 159,929 +0.14(+0.83%)
Mar 24, 2025 16.68 16.74 16.60 16.66 220,725 +0.19(+1.15%)
Mar 21, 2025 16.39 16.52 16.29 16.47 191,241 +0.02(+0.12%)
Mar 20, 2025 16.45 16.56 16.28 16.45 390,588 +0.02(+0.12%)
Mar 19, 2025 16.18 16.46 15.99 16.44 246,777 +0.20(+1.22%)
Mar 18, 2025 16.32 16.44 16.15 16.24 105,230 -0.10(-0.61%)
Mar 17, 2025 16.18 16.48 16.17 16.34 161,508 +0.16(+0.98%)
Mar 14, 2025 15.99 16.20 15.93 16.18 229,824 +0.32(+2.00%)
Mar 13, 2025 16.24 16.24 15.82 15.86 235,836 -0.24(-1.46%)
Mar 12, 2025 16.13 16.30 15.94 16.09 199,359 +0.18(+1.12%)
Mar 11, 2025 15.98 16.11 15.79 15.92 372,022 -0.12(-0.74%)
Mar 10, 2025 16.42 16.45 15.93 16.04 712,084 -0.50(-3.04%)
Mar 07, 2025 16.59 16.62 16.22 16.54 261,259 +0.02(+0.12%)
Mar 06, 2025 16.69 16.86 16.40 16.52 264,709 -0.37(-2.22%)
Mar 05, 2025 16.79 16.97 16.62 16.89 302,740 +0.08(+0.47%)
Mar 04, 2025 16.87 17.01 16.63 16.81 231,672 -0.16(-0.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.