Calamos Strategic Total Return Fund (CSQ)

CSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	18.96	19.10	18.73	18.76	18.76	-1.88%	247,669
Feb 4, 2026	19.22	19.27	18.95	19.12	19.12	-0.83%	299,740
Feb 3, 2026	19.38	19.43	19.10	19.28	19.28	-0.41%	333,659
Feb 2, 2026	19.21	19.42	19.21	19.36	19.36	0.26%	226,790
Jan 30, 2026	19.26	19.42	19.20	19.31	19.31	-0.36%	173,714
Jan 29, 2026	19.41	19.46	19.13	19.38	19.38	-0.31%	325,339
Jan 28, 2026	19.43	19.54	19.32	19.44	19.44	0.15%	320,023
Jan 27, 2026	19.40	19.46	19.38	19.41	19.41	0.21%	273,299
Jan 26, 2026	19.43	19.46	19.37	19.37	19.37	0.10%	180,342
Jan 23, 2026	19.30	19.41	19.27	19.35	19.35	0.10%	294,584
Jan 22, 2026	19.38	19.46	19.27	19.33	19.33	0.42%	234,594
Jan 21, 2026	19.02	19.34	19.02	19.25	19.25	1.26%	268,716
Jan 20, 2026	19.12	19.26	19.00	19.01	19.01	-2.31%	307,824
Jan 16, 2026	19.50	19.59	19.41	19.46	19.46	-	168,449
Jan 15, 2026	19.56	19.67	19.45	19.46	19.46	0.15%	244,934
Jan 14, 2026	19.66	19.72	19.26	19.43	19.43	-1.47%	418,489
Jan 13, 2026	19.76	19.83	19.66	19.72	19.72	-0.05%	233,458
Jan 12, 2026	19.59	19.74	19.54	19.73	19.73	0.20%	238,453
Jan 9, 2026	19.60	19.71	19.50	19.69	19.69	1.03%	456,466
Jan 8, 2026	19.52	19.58	19.43	19.49	19.49	0.10%	218,969
Jan 7, 2026	19.59	19.60	19.45	19.47	19.47	0.05%	226,169
Jan 6, 2026	19.23	19.48	19.22	19.46	19.46	1.25%	270,051
Jan 5, 2026	19.20	19.29	19.18	19.22	19.22	0.31%	322,257
Jan 2, 2026	19.30	19.37	19.01	19.16	19.16	-0.21%	305,984
Dec 31, 2025	19.41	19.46	19.20	19.20	19.20	-1.08%	178,747
Dec 30, 2025	19.32	19.47	19.32	19.41	19.41	-0.46%	144,922
Dec 29, 2025	19.51	19.61	19.47	19.50	19.38	-0.91%	196,560
Dec 26, 2025	19.63	19.71	19.63	19.68	19.56	0.41%	156,421
Dec 24, 2025	19.59	19.63	19.51	19.60	19.48	0.56%	161,399
Dec 23, 2025	19.37	19.50	19.37	19.49	19.37	0.52%	184,520
Dec 22, 2025	19.39	19.43	19.32	19.39	19.27	0.88%	285,547
Dec 19, 2025	19.06	19.22	18.98	19.22	19.10	1.64%	427,864
Dec 18, 2025	18.89	19.00	18.84	18.91	18.79	1.12%	271,653
Dec 17, 2025	18.90	18.91	18.67	18.70	18.58	-1.01%	270,629
Dec 16, 2025	18.82	18.93	18.76	18.89	18.77	0.05%	209,132
Dec 15, 2025	19.09	19.11	18.82	18.88	18.76	-0.79%	224,814
Dec 12, 2025	19.19	19.23	18.93	19.03	18.91	-1.35%	262,107
Dec 11, 2025	19.28	19.33	19.12	19.29	19.07	-0.21%	194,285
Dec 10, 2025	19.31	19.39	19.18	19.33	19.11	0.16%	235,559
Dec 9, 2025	19.30	19.40	19.21	19.30	19.08	-	274,554
Dec 8, 2025	19.44	19.44	19.20	19.30	19.08	-0.26%	213,282
Dec 5, 2025	19.15	19.39	19.15	19.35	19.13	0.68%	280,247
Dec 4, 2025	19.15	19.22	19.08	19.22	19.00	0.52%	303,229
Dec 3, 2025	18.90	19.15	18.89	19.12	18.90	0.79%	345,228
Dec 2, 2025	18.93	19.00	18.87	18.97	18.75	0.21%	195,379
Dec 1, 2025	18.88	18.96	18.75	18.93	18.71	-0.37%	209,188
Nov 28, 2025	18.78	19.08	18.78	19.00	18.78	1.44%	92,096
Nov 26, 2025	18.62	18.92	18.62	18.73	18.51	0.64%	243,057
Nov 25, 2025	18.35	18.65	18.27	18.61	18.39	1.25%	199,869
Nov 24, 2025	18.23	18.48	18.15	18.38	18.17	1.83%	489,678

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.