Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Calamos Strategic Total Return Fund
(NQ:
CSQ
)
16.49
+0.16 (+0.98%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
6.641
6.658
6.591
6.619
548,203
+0.01(+0.09%)
May 30, 2017
6.579
6.697
6.579
6.613
584,651
+0.03(+0.43%)
May 26, 2017
6.585
6.640
6.585
6.585
350,135
-0.01(-0.17%)
May 25, 2017
6.624
6.624
6.585
6.596
476,176
+0.01(+0.13%)
May 24, 2017
6.591
6.619
6.579
6.588
429,320
+0.01(+0.13%)
May 23, 2017
6.551
6.591
6.521
6.579
660,364
+0.05(+0.78%)
May 22, 2017
6.551
6.573
6.489
6.528
596,819
+0.02(+0.26%)
May 19, 2017
6.432
6.540
6.432
6.511
417,875
+0.07(+1.14%)
May 18, 2017
6.387
6.438
6.370
6.438
728,060
+0.04(+0.62%)
May 17, 2017
6.528
6.557
6.381
6.398
1,164,948
-0.19(-2.92%)
May 16, 2017
6.557
6.630
6.545
6.591
690,431
+0.03(+0.43%)
May 15, 2017
6.557
6.658
6.517
6.562
1,038,583
+0.03(+0.52%)
May 12, 2017
6.579
6.591
6.511
6.528
675,672
-0.06(-0.94%)
May 11, 2017
6.647
6.653
6.574
6.591
812,237
-0.06(-0.93%)
May 10, 2017
6.619
6.681
6.613
6.653
986,869
+0.02(+0.34%)
May 09, 2017
6.585
6.647
6.579
6.630
627,835
+0.05(+0.69%)
May 08, 2017
6.562
6.658
6.540
6.585
1,053,564
+0.04(+0.54%)
May 05, 2017
6.538
6.555
6.522
6.550
416,777
+0.03(+0.43%)
May 04, 2017
6.510
6.617
6.465
6.522
1,447,679
+0.03(+0.43%)
May 03, 2017
6.482
6.498
6.471
6.493
538,335
+0.01(+0.17%)
May 02, 2017
6.493
6.493
6.465
6.482
391,209
+0.00(+0.00%)
May 01, 2017
6.477
6.493
6.465
6.482
550,296
+0.01(+0.17%)
Apr 28, 2017
6.443
6.471
6.423
6.471
497,250
+0.03(+0.52%)
Apr 27, 2017
6.420
6.460
6.420
6.437
615,615
+0.01(+0.09%)
Apr 26, 2017
6.420
6.443
6.398
6.432
572,994
+0.03(+0.44%)
Apr 25, 2017
6.370
6.412
6.370
6.404
505,039
+0.05(+0.80%)
Apr 24, 2017
6.387
6.392
6.336
6.353
660,554
+0.00(+0.00%)
Apr 21, 2017
6.331
6.353
6.303
6.353
430,292
+0.03(+0.44%)
Apr 20, 2017
6.269
6.336
6.269
6.325
542,700
+0.06(+0.90%)
Apr 19, 2017
6.297
6.325
6.263
6.269
579,156
-0.01(-0.18%)
Apr 18, 2017
6.258
6.297
6.258
6.280
680,606
-0.02(-0.27%)
Apr 17, 2017
6.241
6.308
6.235
6.297
901,691
+0.06(+0.99%)
Apr 13, 2017
6.202
6.235
6.190
6.235
525,654
+0.02(+0.36%)
Apr 12, 2017
6.258
6.277
6.213
6.213
554,738
-0.05(-0.81%)
Apr 11, 2017
6.286
6.289
6.241
6.263
342,842
-0.02(-0.36%)
Apr 10, 2017
6.275
6.314
6.258
6.286
533,123
+0.01(+0.09%)
Apr 07, 2017
6.247
6.286
6.230
6.280
606,220
+0.05(+0.74%)
Apr 06, 2017
6.212
6.239
6.184
6.234
653,218
+0.03(+0.45%)
Apr 05, 2017
6.206
6.256
6.195
6.206
579,818
+0.01(+0.18%)
Apr 04, 2017
6.212
6.245
6.195
6.195
530,982
-0.02(-0.36%)
Apr 03, 2017
6.228
6.239
6.178
6.217
467,108
+0.00(+0.00%)
Mar 31, 2017
6.217
6.256
6.212
6.217
770,663
+0.01(+0.18%)
Mar 30, 2017
6.173
6.212
6.162
6.206
630,333
+0.04(+0.72%)
Mar 29, 2017
6.139
6.178
6.139
6.161
450,548
+0.03(+0.45%)
Mar 28, 2017
6.095
6.156
6.044
6.134
661,102
+0.03(+0.55%)
Mar 27, 2017
6.095
6.111
6.033
6.100
627,648
-0.01(-0.09%)
Mar 24, 2017
6.128
6.145
6.100
6.106
516,555
-0.01(-0.18%)
Mar 23, 2017
6.089
6.139
6.078
6.117
522,904
+0.02(+0.37%)
Mar 22, 2017
6.078
6.139
6.060
6.095
572,406
+0.03(+0.55%)
Mar 21, 2017
6.195
6.206
6.050
6.061
700,320
-0.11(-1.81%)
Mar 20, 2017
6.184
6.212
6.173
6.173
416,201
-0.02(-0.27%)
Mar 17, 2017
6.178
6.195
6.156
6.189
389,121
+0.03(+0.54%)
Mar 16, 2017
6.156
6.195
6.128
6.156
782,353
+0.00(+0.00%)
Mar 15, 2017
6.117
6.156
6.072
6.156
886,985
+0.09(+1.47%)
Mar 14, 2017
6.128
6.130
6.044
6.067
600,561
-0.08(-1.27%)
Mar 13, 2017
6.128
6.161
6.128
6.145
493,082
+0.01(+0.18%)
Mar 10, 2017
6.122
6.139
6.100
6.134
398,353
+0.04(+0.73%)
Mar 09, 2017
6.128
6.144
6.072
6.089
725,461
-0.05(-0.82%)
Mar 08, 2017
6.173
6.191
6.128
6.139
455,641
-0.03(-0.52%)
Mar 07, 2017
6.144
6.188
6.142
6.171
568,054
+0.02(+0.36%)
Mar 06, 2017
6.166
6.171
6.133
6.149
628,315
-0.04(-0.63%)
Mar 03, 2017
6.204
6.204
6.133
6.188
1,744,458
-0.02(-0.27%)
Mar 02, 2017
6.188
6.221
6.188
6.204
608,565
+0.01(+0.18%)
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
.