Calamos Strategic Total Return Fund (CSQ)
NASDAQ: CSQ · Real-Time Price · USD
16.27
-0.29 (-1.75%)
At close: Mar 28, 2025, 4:00 PM
16.32
+0.05 (0.28%)
After-hours: Mar 28, 2025, 4:59 PM EDT
CSQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 16.49 | 16.49 | 16.20 | 16.27 | 16.27 | -1.75% | 215,240 |
| Mar 27, 2025 | 16.55 | 16.68 | 16.46 | 16.56 | 16.56 | -0.54% | 163,132 |
| Mar 26, 2025 | 16.84 | 16.90 | 16.62 | 16.65 | 16.65 | -1.60% | 128,456 |
| Mar 25, 2025 | 16.97 | 16.98 | 16.82 | 16.92 | 16.92 | 0.83% | 158,819 |
| Mar 24, 2025 | 16.80 | 16.86 | 16.72 | 16.78 | 16.78 | 1.15% | 219,202 |
| Mar 21, 2025 | 16.50 | 16.64 | 16.40 | 16.59 | 16.59 | 0.12% | 189,913 |
| Mar 20, 2025 | 16.56 | 16.68 | 16.40 | 16.57 | 16.57 | 0.12% | 387,876 |
| Mar 19, 2025 | 16.29 | 16.58 | 16.10 | 16.55 | 16.55 | 1.22% | 245,064 |
| Mar 18, 2025 | 16.43 | 16.55 | 16.27 | 16.35 | 16.35 | -0.61% | 104,500 |
| Mar 17, 2025 | 16.29 | 16.60 | 16.29 | 16.45 | 16.45 | 0.98% | 160,387 |
| Mar 14, 2025 | 16.10 | 16.31 | 16.05 | 16.29 | 16.29 | 2.00% | 228,228 |
| Mar 13, 2025 | 16.35 | 16.35 | 15.93 | 15.97 | 15.97 | -2.08% | 234,199 |
| Mar 12, 2025 | 16.35 | 16.52 | 16.15 | 16.31 | 16.21 | 1.12% | 196,725 |
| Mar 11, 2025 | 16.19 | 16.33 | 16.00 | 16.13 | 16.03 | -0.74% | 367,106 |
| Mar 10, 2025 | 16.64 | 16.67 | 16.14 | 16.25 | 16.15 | -3.04% | 697,663 |
| Mar 7, 2025 | 16.81 | 16.84 | 16.44 | 16.76 | 16.65 | 0.12% | 257,807 |
| Mar 6, 2025 | 16.91 | 17.09 | 16.62 | 16.74 | 16.63 | -2.22% | 261,211 |
| Mar 5, 2025 | 17.01 | 17.20 | 16.84 | 17.12 | 17.01 | 0.47% | 298,739 |
| Mar 4, 2025 | 17.10 | 17.24 | 16.85 | 17.04 | 16.93 | -0.93% | 228,611 |
| Mar 3, 2025 | 17.51 | 17.68 | 17.08 | 17.20 | 17.09 | -1.88% | 261,294 |
| Feb 28, 2025 | 17.35 | 17.53 | 17.20 | 17.53 | 17.42 | 1.15% | 136,033 |
| Feb 27, 2025 | 17.64 | 17.77 | 17.31 | 17.33 | 17.22 | -1.25% | 227,307 |
| Feb 26, 2025 | 17.59 | 17.77 | 17.46 | 17.55 | 17.44 | -0.28% | 196,805 |
| Feb 25, 2025 | 17.77 | 17.86 | 17.44 | 17.60 | 17.49 | -1.07% | 296,687 |
| Feb 24, 2025 | 18.00 | 18.08 | 17.71 | 17.79 | 17.68 | -1.06% | 606,824 |
| Feb 21, 2025 | 18.38 | 18.38 | 17.95 | 17.98 | 17.87 | -1.69% | 342,141 |
| Feb 20, 2025 | 18.35 | 18.36 | 18.14 | 18.29 | 18.17 | -0.22% | 230,531 |
| Feb 19, 2025 | 18.23 | 18.34 | 18.18 | 18.33 | 18.21 | -0.16% | 201,441 |
| Feb 18, 2025 | 18.45 | 18.54 | 18.28 | 18.36 | 18.24 | -0.11% | 172,355 |
| Feb 14, 2025 | 18.35 | 18.40 | 18.17 | 18.38 | 18.26 | 0.33% | 140,520 |
| Feb 13, 2025 | 18.13 | 18.32 | 18.09 | 18.32 | 18.20 | 0.44% | 138,505 |
| Feb 12, 2025 | 18.17 | 18.32 | 18.07 | 18.24 | 18.02 | -0.60% | 169,030 |
| Feb 11, 2025 | 18.26 | 18.35 | 18.23 | 18.35 | 18.13 | 0.38% | 217,167 |
| Feb 10, 2025 | 18.30 | 18.36 | 18.24 | 18.28 | 18.06 | 0.11% | 189,724 |
| Feb 7, 2025 | 18.48 | 18.48 | 18.22 | 18.26 | 18.04 | -0.76% | 166,835 |
| Feb 6, 2025 | 18.45 | 18.45 | 18.27 | 18.40 | 18.18 | 0.33% | 195,798 |
| Feb 5, 2025 | 18.30 | 18.38 | 18.21 | 18.34 | 18.12 | 0.44% | 140,646 |
| Feb 4, 2025 | 18.20 | 18.30 | 18.13 | 18.26 | 18.04 | 0.61% | 187,457 |
| Feb 3, 2025 | 18.01 | 18.27 | 18.01 | 18.15 | 17.93 | -0.60% | 189,271 |
| Jan 31, 2025 | 18.48 | 18.55 | 18.20 | 18.26 | 18.04 | -0.49% | 186,679 |
| Jan 30, 2025 | 18.32 | 18.43 | 18.23 | 18.35 | 18.13 | 0.49% | 130,987 |
| Jan 29, 2025 | 18.31 | 18.32 | 18.10 | 18.26 | 18.04 | -0.05% | 203,254 |
| Jan 28, 2025 | 18.20 | 18.29 | 18.09 | 18.27 | 18.05 | 0.61% | 125,687 |
| Jan 27, 2025 | 18.11 | 18.20 | 18.01 | 18.16 | 17.94 | -1.52% | 159,819 |
| Jan 24, 2025 | 18.54 | 18.55 | 18.33 | 18.44 | 18.22 | -0.32% | 140,800 |
| Jan 23, 2025 | 18.26 | 18.50 | 18.26 | 18.50 | 18.28 | 0.27% | 218,796 |
| Jan 22, 2025 | 18.43 | 18.49 | 18.24 | 18.45 | 18.23 | 0.76% | 208,038 |
| Jan 21, 2025 | 18.24 | 18.31 | 18.17 | 18.31 | 18.09 | 0.94% | 181,254 |
| Jan 17, 2025 | 18.12 | 18.19 | 18.04 | 18.14 | 17.92 | 1.11% | 192,850 |
| Jan 16, 2025 | 17.97 | 18.04 | 17.91 | 17.94 | 17.73 | -0.06% | 163,153 |