Skip to main content
Calamos Strategic Total Return Fund (CSQ)
NASDAQ: CSQ · Real-Time Price · USD
17.86
+0.30 (1.71%)
Dec 20, 2024, 4:00 PM EST - Market closed

CSQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202417.5617.9217.5617.8617.861.71%256,964
Dec 19, 202417.8617.8617.5417.5617.56-0.40%369,051
Dec 18, 202418.1018.2117.6017.6317.63-2.65%214,154
Dec 17, 202418.1718.2318.0718.1118.11-0.77%142,815
Dec 16, 202418.2418.2818.1918.2518.250.39%190,164
Dec 13, 202418.2818.3118.1318.1818.18-0.71%159,876
Dec 12, 202418.4018.4118.2618.3118.21-0.49%200,186
Dec 11, 202418.3818.4818.3418.4018.300.88%169,048
Dec 10, 202418.3418.3718.2218.2418.14-0.55%136,795
Dec 9, 202418.5118.5218.3318.3418.24-0.54%131,936
Dec 6, 202418.5018.5218.3718.4418.340.46%161,725
Dec 5, 202418.3218.4018.2818.3618.25-0.08%180,115
Dec 4, 202418.4018.4218.2218.3718.270.49%192,152
Dec 3, 202418.2418.3018.1718.2818.180.38%241,256
Dec 2, 202418.0718.2318.0618.2118.110.39%173,674
Nov 29, 202418.0918.1517.9818.1418.040.50%64,140
Nov 27, 202418.0518.1417.9618.0517.95-0.06%133,089
Nov 26, 202418.0118.1618.0018.0617.960.28%211,345
Nov 25, 202418.0718.1617.9918.0117.91-241,561
Nov 22, 202417.9218.0317.8918.0117.910.45%143,799
Nov 21, 202417.8018.0017.7417.9317.830.73%333,020
Nov 20, 202417.9117.9117.6717.8017.70-0.17%363,016
Nov 19, 202417.7017.8417.5517.8317.730.96%326,476
Nov 18, 202417.6517.8017.6317.6617.560.11%223,780
Nov 15, 202417.7517.8617.5117.6417.54-1.29%267,160
Nov 14, 202418.1418.1817.8117.8717.77-1.00%240,027
Nov 13, 202418.0718.1717.9918.0517.95-0.66%190,726
Nov 12, 202418.2318.2518.0118.1717.97-0.11%196,315
Nov 11, 202418.1918.2618.1618.1917.990.22%194,691
Nov 8, 202418.1418.2118.0918.1517.950.11%198,194
Nov 7, 202417.9718.1317.9618.1317.931.40%192,444
Nov 6, 202417.7917.8817.7317.8817.682.46%284,508
Nov 5, 202417.3717.4517.2917.4517.251.10%152,251
Nov 4, 202417.3317.3317.1617.2617.07-0.06%150,253
Nov 1, 202417.3917.4817.2117.2717.08-0.29%198,977
Oct 31, 202417.6017.6017.3017.3217.13-1.65%280,034
Oct 30, 202417.6517.7117.6117.6117.41-0.23%148,483
Oct 29, 202417.6617.6817.5817.6517.450.14%123,260
Oct 28, 202417.7217.7717.5817.6317.430.14%169,247
Oct 25, 202417.7917.8317.4917.6017.400.17%208,150
Oct 24, 202417.6417.6417.4917.5717.370.17%170,726
Oct 23, 202417.6917.7017.4517.5417.34-0.96%221,326
Oct 22, 202417.7517.8117.6017.7117.510.11%387,456
Oct 21, 202417.6017.6917.5017.6917.490.40%198,875
Oct 18, 202417.5317.6317.5117.6217.420.51%148,284
Oct 17, 202417.7117.7117.5017.5317.33-0.17%158,993
Oct 16, 202417.5617.6317.5317.5617.36-0.23%151,473
Oct 15, 202417.8217.8217.5517.6017.40-1.07%166,589
Oct 14, 202417.6817.8117.6517.7917.490.96%167,518
Oct 11, 202417.5917.6517.5417.6217.320.17%189,655
Oct 10, 202417.5817.6017.5017.5917.290.29%162,319
Oct 9, 202417.3817.5517.3517.5417.240.92%155,590
Oct 8, 202417.4317.4417.3117.3817.090.58%170,656
Oct 7, 202417.4717.4817.2317.2816.99-0.29%201,204
Oct 4, 202417.2117.3317.1617.3317.041.05%186,457
Oct 3, 202417.0417.1916.9117.1516.86-0.46%158,908
Oct 2, 202417.0717.2717.0717.2316.940.53%179,314
Oct 1, 202417.2717.3517.0617.1416.85-1.21%288,904
Sep 30, 202417.2517.3517.1817.3517.060.46%209,274
Sep 27, 202417.2617.3017.2017.2716.980.06%134,734
Sep 26, 202417.2817.3617.1817.2616.970.29%178,640
Sep 25, 202417.2517.2817.1517.2116.92-0.46%155,285
Sep 24, 202417.2417.3217.1817.2917.000.12%180,868
Sep 23, 202417.1917.2817.1317.2716.981.05%134,295
Sep 20, 202417.2117.2217.0017.0916.80-0.58%192,666
Sep 19, 202417.1317.2917.1217.1916.901.42%195,125
Sep 18, 202417.1017.1916.8816.9516.66-0.12%403,797
Sep 17, 202416.8417.0816.8416.9716.680.77%265,627
Sep 16, 202416.7916.8916.7416.8416.56-180,855
Sep 13, 202416.8716.9216.7316.8416.56-0.24%124,217
Sep 12, 202416.8916.9016.7016.8816.490.96%128,814
Sep 11, 202416.5416.7216.3016.7216.341.09%144,204
Sep 10, 202416.5116.5516.3316.5416.160.61%133,129
Sep 9, 202416.4316.4916.3016.4416.061.17%172,183
Sep 6, 202416.5816.6516.2516.2515.88-2.23%151,961
Sep 5, 202416.6416.7716.4516.6216.24-0.18%131,087
Sep 4, 202416.6016.8016.5416.6516.27-0.12%153,414
Sep 3, 202417.0017.0016.5816.6716.29-2.06%212,055
Aug 30, 202416.9217.0216.8217.0216.630.83%130,031
Aug 29, 202417.1017.1116.8216.8816.49-0.18%207,267
Aug 28, 202417.0817.0916.7716.9116.52-0.70%178,561
Aug 27, 202416.9917.1016.9117.0316.640.24%116,532
Aug 26, 202417.0517.1416.9416.9916.60-0.23%163,955
Aug 23, 202416.8417.0816.8317.0316.641.37%120,165
Aug 22, 202417.0917.1216.7916.8016.42-1.58%204,149
Aug 21, 202416.9717.0916.9317.0716.680.47%122,896
Aug 20, 202416.9817.1016.8216.9916.600.06%103,660
Aug 19, 202416.8317.0316.7916.9816.590.65%207,246
Aug 16, 202416.8116.9116.6616.8716.480.66%324,617
Aug 15, 202416.5416.7616.4816.7616.382.38%142,041
Aug 14, 202416.3616.4616.3016.3716.000.12%102,500
Aug 13, 202416.2116.4416.1116.3515.981.62%172,575
Aug 12, 202415.9316.2515.9316.0915.720.44%283,556
Aug 9, 202415.9316.1315.8716.0215.65-0.37%202,994
Aug 8, 202416.0216.1415.8816.0815.611.77%193,421
Aug 7, 202415.9416.1215.8015.8015.34-0.38%174,136
Aug 6, 202415.7016.0715.6815.8615.400.95%255,294
Aug 5, 202415.4515.8315.3015.7115.25-3.74%401,398
Aug 2, 202416.3516.6716.1416.3215.85-1.92%224,844
Aug 1, 202416.9617.0116.4916.6416.16-1.07%302,580