Skip to main content
logo

Calamos Strategic Total Return Fund (CSQ)

NASDAQ: CSQ · Real-Time Price · USD
17.87
+0.08 (0.45%)
Jun 25, 2025, 2:04 PM - Market open

CSQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202517.6717.8817.5617.7917.791.19%218,641
Jun 23, 202517.3617.6317.3317.5817.581.44%234,073
Jun 20, 202517.6117.6417.2717.3317.33-0.57%288,125
Jun 18, 202517.3817.5417.3317.4317.430.23%173,574
Jun 17, 202517.4317.5517.3417.3917.39-0.86%174,565
Jun 16, 202517.4717.5917.4317.5417.540.92%99,906
Jun 13, 202517.3717.6017.3417.3817.38-1.19%144,661
Jun 12, 202517.5317.6217.4617.5917.59-0.17%151,354
Jun 11, 202517.7017.7117.5217.6217.52-0.28%138,296
Jun 10, 202517.5717.7017.5717.6717.570.57%174,702
Jun 9, 202517.5817.6917.5417.5717.470.17%136,383
Jun 6, 202517.6517.7017.4717.5417.440.46%205,896
Jun 5, 202517.5317.6417.3717.4617.36-186,683
Jun 4, 202517.4117.5517.4117.4617.360.29%173,441
Jun 3, 202517.3417.4917.2317.4117.310.52%142,004
Jun 2, 202517.2817.3617.1517.3217.220.23%125,047
May 30, 202517.2517.2917.0817.2817.180.23%103,323
May 29, 202517.2217.3017.1417.2417.140.52%165,384
May 28, 202517.3217.3517.1117.1517.05-0.52%118,791
May 27, 202517.2017.2417.0317.2417.142.01%182,634
May 23, 202516.9016.9816.8116.9016.80-0.47%149,014
May 22, 202517.0317.2016.9516.9816.88-0.41%160,535
May 21, 202517.2917.3317.0517.0516.95-1.62%299,273
May 20, 202517.3717.3817.1717.3317.230.06%399,185
May 19, 202517.0717.3217.0517.3217.220.58%250,696
May 16, 202517.1217.2817.1017.2217.120.12%167,740
May 15, 202517.1817.2517.0517.2017.100.12%114,094
May 14, 202517.1917.2417.0517.1817.080.12%125,597
May 13, 202516.9017.1716.9017.1617.061.06%176,754
May 12, 202516.9016.9916.7116.9816.783.03%173,593
May 9, 202516.7416.7416.2416.4816.290.12%143,266
May 8, 202516.3916.5516.2916.4616.271.04%279,470
May 7, 202516.3616.4016.1716.2916.100.12%167,411
May 6, 202516.3816.4016.1316.2716.08-1.27%213,045
May 5, 202516.3116.5416.2616.4816.290.43%147,591
May 2, 202516.4516.4916.0416.4116.220.86%247,410
May 1, 202516.2516.3716.0716.2716.081.37%182,662
Apr 30, 202515.8216.0615.6916.0515.860.22%214,641
Apr 29, 202515.8716.1015.8516.0215.831.17%171,309
Apr 28, 202516.0716.0815.6515.8315.65-0.88%127,072
Apr 25, 202515.6215.9715.5815.9715.781.62%140,088
Apr 24, 202515.3315.7215.2615.7215.533.18%253,199
Apr 23, 202515.3515.5815.1315.2315.051.53%278,367
Apr 22, 202514.6515.0614.6515.0014.832.46%289,544
Apr 21, 202514.9614.9614.4514.6414.47-2.14%460,482
Apr 17, 202515.0815.2014.8214.9614.790.07%222,832
Apr 16, 202515.2015.2214.7514.9514.78-1.77%183,755
Apr 15, 202515.3015.3915.1215.2215.04-0.20%163,703
Apr 14, 202515.2615.3815.0515.2515.071.73%187,376
Apr 11, 202514.8315.4514.7014.9914.821.08%163,686