Skip to main content
logo
Calamos Strategic Total Return Fund (CSQ)
NASDAQ: CSQ · Real-Time Price · USD
18.31
+0.06 (0.33%)
At close: Aug 8, 2025, 4:00 PM
18.33
+0.02 (0.11%)
After-hours: Aug 8, 2025, 7:35 PM EDT

CSQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202518.2418.3718.2218.3118.310.33%155,246
Aug 7, 202518.3518.4718.1418.2518.250.11%270,520
Aug 6, 202518.1118.2718.0818.2318.230.66%144,572
Aug 5, 202518.2018.3018.0718.1118.11-0.39%154,850
Aug 4, 202518.0218.2017.9618.1818.180.89%179,279
Aug 1, 202518.2518.2517.9418.0218.02-1.74%281,793
Jul 31, 202518.4418.5618.3018.3418.34-0.05%207,215
Jul 30, 202518.4018.5518.2518.3518.35-313,644
Jul 29, 202518.5918.6118.3018.3518.35-1.08%314,840
Jul 28, 202518.5718.6218.4418.5518.55-211,900
Jul 25, 202518.4618.6018.4418.5518.550.46%128,602
Jul 24, 202518.4518.5218.4018.4718.470.35%119,154
Jul 23, 202518.2718.4518.2718.4018.400.22%209,068
Jul 22, 202518.3518.4318.3118.3618.36-0.16%189,206
Jul 21, 202518.4418.5818.3418.3918.390.27%351,643
Jul 18, 202518.3418.3818.2318.3418.340.36%192,131
Jul 17, 202518.2118.3218.1918.2818.280.41%158,239
Jul 16, 202518.1818.3018.0418.2018.200.05%116,633
Jul 15, 202518.2818.3218.1518.1918.19-134,649
Jul 14, 202518.1118.2818.0818.1918.19-0.49%142,017
Jul 11, 202518.3118.3218.2018.2818.18-0.33%181,413
Jul 10, 202518.3418.3518.1818.3418.240.27%176,602
Jul 9, 202518.2318.3218.1518.2918.190.38%240,675
Jul 8, 202518.2618.3618.1618.2218.12-0.16%169,995
Jul 7, 202518.3318.3918.1818.2518.15-1.03%201,792
Jul 3, 202518.2318.4718.2318.4418.341.15%127,074
Jul 2, 202518.3118.4018.1718.2318.13-0.44%170,279
Jul 1, 202518.0718.3818.0718.3118.210.38%164,438
Jun 30, 202518.2118.2718.1418.2418.140.50%146,765
Jun 27, 202518.0118.1617.9818.1518.050.95%165,425
Jun 26, 202517.9018.0417.8517.9817.880.62%165,322
Jun 25, 202517.8917.9817.8117.8717.770.45%158,039
Jun 24, 202517.6717.8817.5617.7917.691.19%218,641
Jun 23, 202517.3617.6317.3317.5817.481.44%234,073
Jun 20, 202517.6117.6417.2717.3317.23-0.57%288,125
Jun 18, 202517.3817.5417.3317.4317.330.23%173,574
Jun 17, 202517.4317.5517.3417.3917.29-0.86%174,565
Jun 16, 202517.4717.5917.4317.5417.440.92%99,906
Jun 13, 202517.3717.6017.3417.3817.28-1.19%144,661
Jun 12, 202517.5317.6217.4617.5917.49-0.17%151,354
Jun 11, 202517.7017.7117.5217.6217.42-0.28%138,296
Jun 10, 202517.5717.7017.5717.6717.470.57%174,702
Jun 9, 202517.5817.6917.5417.5717.370.17%136,383
Jun 6, 202517.6517.7017.4717.5417.340.46%205,896
Jun 5, 202517.5317.6417.3717.4617.26-186,683
Jun 4, 202517.4117.5517.4117.4617.260.29%173,441
Jun 3, 202517.3417.4917.2317.4117.210.52%142,004
Jun 2, 202517.2817.3617.1517.3217.120.23%125,047
May 30, 202517.2517.2917.0817.2817.080.23%103,323
May 29, 202517.2217.3017.1417.2417.040.52%165,384