Calamos Strategic Total Return Fund (CSQ)
NASDAQ: CSQ · Real-Time Price · USD
19.33
+0.05 (0.26%)
Oct 28, 2025, 2:01 PM EDT - Market open

CSQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202519.3319.3519.2819.29-0.08%21,621
Oct 27, 202519.2319.3019.1519.2819.281.07%231,701
Oct 24, 202519.0219.1719.0219.0719.070.79%199,486
Oct 23, 202518.8118.9818.8118.9218.920.26%232,515
Oct 22, 202519.0319.0518.7818.8718.87-0.94%222,343
Oct 21, 202519.1819.1819.0419.0519.05-0.26%294,909
Oct 20, 202519.0419.1919.0319.1019.101.00%211,085
Oct 17, 202518.9319.0018.7718.9118.91-0.26%268,530
Oct 16, 202519.1819.2018.8018.9618.96-0.73%304,666
Oct 15, 202519.1719.3018.9119.1019.100.21%278,065
Oct 14, 202518.9919.1218.8319.0618.960.11%219,953
Oct 13, 202519.1219.1918.9019.0418.941.03%231,685
Oct 10, 202519.3819.5118.8418.8518.74-2.76%308,302
Oct 9, 202519.3819.4919.3219.3819.28-0.26%197,786
Oct 8, 202519.3719.4819.3119.4319.330.62%165,441
Oct 7, 202519.4519.4919.2819.3119.21-0.16%188,339
Oct 6, 202519.3519.4019.2619.3419.240.31%192,863
Oct 3, 202519.3819.4419.2319.2819.18-0.52%266,445
Oct 2, 202519.3419.4119.3119.3819.280.16%152,440
Oct 1, 202519.2119.3919.1719.3519.250.31%299,165
Sep 30, 202519.1219.3119.1219.2919.190.42%199,883
Sep 29, 202519.2119.5019.1719.2119.110.31%193,645
Sep 26, 202519.1319.3519.0919.1519.05-172,152
Sep 25, 202519.0619.1819.0219.1519.05-0.62%249,998
Sep 24, 202519.4419.4419.2619.2719.17-0.87%187,853
Sep 23, 202519.5719.5719.4019.4419.34-0.61%257,531
Sep 22, 202519.4819.5619.3719.5619.460.72%393,201
Sep 19, 202519.3019.4319.2119.4219.321.09%225,090
Sep 18, 202519.1619.3019.1319.2119.110.52%196,465
Sep 17, 202519.1119.2118.9519.1119.01-164,255
Sep 16, 202519.2019.2019.0719.1119.01-168,304
Sep 15, 202519.0919.1919.0719.1119.01-0.21%218,649
Sep 12, 202519.1319.1519.0919.1518.950.47%214,118
Sep 11, 202518.9519.0918.9519.0618.860.90%176,897
Sep 10, 202518.8618.9518.8318.8918.690.53%159,404
Sep 9, 202518.7918.8518.7618.7918.590.16%205,767
Sep 8, 202518.6418.7718.6418.7618.560.81%170,223
Sep 5, 202518.5918.8018.5618.6118.41-0.59%187,376
Sep 4, 202518.4618.7218.4618.7218.520.92%144,497
Sep 3, 202518.5018.5918.4518.5518.350.54%182,777
Sep 2, 202518.5018.5018.3018.4518.25-0.91%165,227
Aug 29, 202518.6718.7018.5718.6218.42-0.21%132,336
Aug 28, 202518.6518.6718.5818.6618.460.38%196,648
Aug 27, 202518.5518.6118.5318.5918.390.43%224,481
Aug 26, 202518.4218.5318.4018.5118.310.33%132,089
Aug 25, 202518.4118.4718.4118.4518.250.38%171,505
Aug 22, 202518.2018.4518.1718.3818.180.99%138,830
Aug 21, 202518.1818.3018.1118.2018.01-0.27%139,535
Aug 20, 202518.3618.3718.1518.2518.06-0.76%345,791
Aug 19, 202518.5818.6018.3118.3918.19-0.70%325,133