CSQ

Calamos Strategic Total Return Fund Historical Stock Prices

$12.075
*  
0.015
0.12%
Get CSQ Alerts
*Delayed - data as of Sep. 19, 2014 12:23 ET  -  Find a broker to begin trading CSQ now
Exchange: NASDAQ

Community Rating:
View:    CSQ Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
12:23  12.07  12.12  12.05  12.075 84,907
09/18/2014 12 12.11 11.9301 12.06 225,186
09/17/2014 12.01 12.06 11.943 12.01 302,398
09/16/2014 11.78 12.07 11.77 12.02 454,531
09/15/2014 11.86 11.9399 11.81 11.84 556,151
09/12/2014 11.9 11.9 11.75 11.81 194,999
09/11/2014 11.88 11.91 11.84 11.89 229,878
09/10/2014 11.84 11.9 11.78 11.89 276,878
09/09/2014 11.86 11.9 11.75 11.82 243,634
09/08/2014 11.98 12.02 11.82 11.84 344,769
09/05/2014 12.08 12.12 11.9875 12.05 273,352
09/04/2014 12.1 12.14 12.0386 12.06 381,417
09/03/2014 12.09 12.14 12.05 12.08 269,048
09/02/2014 12.08 12.11 11.999 12.03 401,377
08/29/2014 12.12 12.13 11.9999 12.02 442,886
08/28/2014 12.14 12.18 12.1 12.12 285,753
08/27/2014 12.21 12.25 12.1402 12.17 335,697
08/26/2014 12.08 12.19 12.08 12.15 431,442
08/25/2014 12.07 12.22 12.06 12.09 452,333
08/22/2014 12.09 12.13 12.04 12.05 269,163
08/21/2014 12.02 12.13 12.02 12.08 395,464
08/20/2014 11.96 12.07 11.945 12.04 303,869
08/19/2014 11.94 12 11.91 11.96 337,265
08/18/2014 11.88 11.98 11.8001 11.9 476,478
08/15/2014 11.84 11.97 11.75 11.84 523,353
08/14/2014 11.65 11.82 11.65 11.75 372,781
08/13/2014 11.58 11.71 11.57 11.68 361,244
08/12/2014 11.61 11.65 11.49 11.58 258,140
08/11/2014 11.56 11.65 11.5 11.57 266,809
08/08/2014 11.51 11.54 11.41 11.53 255,996
08/07/2014 11.55 11.61 11.5 11.54 335,844
08/06/2014 11.46 11.56 11.44 11.52 300,060
08/05/2014 11.56 11.56 11.45 11.5 257,366
08/04/2014 11.51 11.55 11.43 11.54 223,797
08/01/2014 11.6 11.68 11.47 11.51 311,057
07/31/2014 11.74 11.77 11.6 11.6 320,580
07/30/2014 11.87 11.94 11.78 11.82 231,205
07/29/2014 11.93 11.94 11.87 11.87 231,882
07/28/2014 11.93 11.93 11.86 11.93 287,188
07/25/2014 12.02 12.04 11.86 11.93 232,648
07/24/2014 11.99 12.07 11.97 11.98 381,578
07/23/2014 11.96 12.06 11.93 11.98 402,628
07/22/2014 11.83 11.97 11.82 11.96 266,563
07/21/2014 11.85 11.85 11.74 11.78 368,751
07/18/2014 11.88 11.88 11.8 11.85 298,239
07/17/2014 11.98 12.02 11.87 11.88 339,601
07/16/2014 11.99 12.03 11.9201 11.98 417,311
07/15/2014 12 12.04 11.92 11.99 548,349
07/14/2014 11.98 12.06 11.94 11.99 357,542
07/11/2014 11.94 12 11.91 11.97 262,641
07/10/2014 11.96 12.0099 11.87 11.98 323,081
07/09/2014 11.94 12.01 11.94 11.96 274,536
07/08/2014 12 12 11.87 11.93 364,521
07/07/2014 11.92 12.02 11.911 12.02 357,142
07/03/2014 11.99 12.06 11.92 11.98 224,931
07/02/2014 12.02 12.06 11.93 11.97 383,089
07/01/2014 12.02 12.03 12 12.0299 300,112
06/30/2014 11.93 12.02 11.91 12.01 355,946
06/27/2014 11.91 11.95 11.85 11.92 245,951
06/26/2014 11.89 11.94 11.79 11.92 350,194
06/25/2014 11.95 11.97 11.81 11.91 548,344
06/24/2014 11.96 12 11.91 11.94 299,910
06/23/2014 11.97 11.99 11.91 11.95 314,878
06/20/2014 11.99 12.02 11.92 11.94 305,997
06/19/2014 12 12.06 11.93 11.96 286,437
06/18/2014 11.91 12.05 11.87 12.01 349,216
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?