Calamos Strategic Total Return Fund (CSQ)
NASDAQ: CSQ · Real-Time Price · USD
18.31
+0.17 (0.94%)
At close: Jan 21, 2025, 4:00 PM
18.32
+0.01 (0.05%)
After-hours: Jan 21, 2025, 6:04 PM EST
CSQ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 21, 2025 | 18.24 | 18.31 | 18.17 | 18.31 | 18.31 | 0.94% | 181,254 |
Jan 17, 2025 | 18.12 | 18.19 | 18.04 | 18.14 | 18.14 | 1.11% | 192,850 |
Jan 16, 2025 | 17.97 | 18.04 | 17.91 | 17.94 | 17.94 | -0.06% | 163,153 |
Jan 15, 2025 | 17.80 | 18.00 | 17.70 | 17.95 | 17.95 | 2.16% | 255,743 |
Jan 14, 2025 | 17.71 | 17.82 | 17.43 | 17.57 | 17.57 | 0.17% | 231,208 |
Jan 13, 2025 | 17.40 | 17.56 | 17.28 | 17.54 | 17.54 | - | 205,420 |
Jan 10, 2025 | 17.70 | 17.70 | 17.44 | 17.54 | 17.54 | -1.07% | 382,295 |
Jan 8, 2025 | 17.82 | 17.88 | 17.56 | 17.73 | 17.73 | 0.17% | 252,875 |
Jan 7, 2025 | 18.03 | 18.04 | 17.61 | 17.70 | 17.70 | -1.23% | 160,871 |
Jan 6, 2025 | 17.98 | 18.10 | 17.87 | 17.92 | 17.92 | 0.73% | 124,812 |
Jan 3, 2025 | 17.73 | 17.93 | 17.62 | 17.79 | 17.79 | 1.31% | 116,664 |
Jan 2, 2025 | 17.79 | 17.84 | 17.45 | 17.56 | 17.56 | -0.85% | 160,634 |
Dec 31, 2024 | 17.78 | 17.83 | 17.65 | 17.71 | 17.71 | -0.23% | 73,479 |
Dec 30, 2024 | 17.70 | 17.97 | 17.56 | 17.75 | 17.75 | -1.44% | 136,702 |
Dec 27, 2024 | 18.23 | 18.23 | 17.90 | 18.01 | 17.91 | -1.26% | 110,542 |
Dec 26, 2024 | 18.14 | 18.27 | 18.04 | 18.24 | 18.14 | 0.27% | 112,953 |
Dec 24, 2024 | 18.06 | 18.19 | 17.98 | 18.19 | 18.09 | 1.17% | 62,661 |
Dec 23, 2024 | 17.90 | 18.00 | 17.80 | 17.98 | 17.88 | 0.67% | 172,012 |
Dec 20, 2024 | 17.56 | 17.92 | 17.56 | 17.86 | 17.76 | 1.71% | 256,964 |
Dec 19, 2024 | 17.86 | 17.86 | 17.54 | 17.56 | 17.46 | -0.40% | 369,051 |
Dec 18, 2024 | 18.10 | 18.21 | 17.60 | 17.63 | 17.53 | -2.65% | 214,154 |
Dec 17, 2024 | 18.17 | 18.23 | 18.07 | 18.11 | 18.01 | -0.77% | 142,815 |
Dec 16, 2024 | 18.24 | 18.28 | 18.19 | 18.25 | 18.15 | 0.39% | 190,164 |
Dec 13, 2024 | 18.28 | 18.31 | 18.13 | 18.18 | 18.08 | -0.71% | 159,876 |
Dec 12, 2024 | 18.40 | 18.41 | 18.26 | 18.31 | 18.10 | -0.49% | 200,186 |
Dec 11, 2024 | 18.38 | 18.48 | 18.34 | 18.40 | 18.19 | 0.88% | 169,048 |
Dec 10, 2024 | 18.34 | 18.37 | 18.22 | 18.24 | 18.03 | -0.55% | 136,795 |
Dec 9, 2024 | 18.51 | 18.52 | 18.33 | 18.34 | 18.13 | -0.54% | 131,936 |
Dec 6, 2024 | 18.50 | 18.52 | 18.37 | 18.44 | 18.23 | 0.46% | 161,725 |
Dec 5, 2024 | 18.32 | 18.40 | 18.28 | 18.36 | 18.15 | -0.08% | 180,115 |
Dec 4, 2024 | 18.40 | 18.42 | 18.22 | 18.37 | 18.16 | 0.49% | 192,152 |
Dec 3, 2024 | 18.24 | 18.30 | 18.17 | 18.28 | 18.07 | 0.38% | 241,256 |
Dec 2, 2024 | 18.07 | 18.23 | 18.06 | 18.21 | 18.00 | 0.39% | 173,674 |
Nov 29, 2024 | 18.09 | 18.15 | 17.98 | 18.14 | 17.94 | 0.50% | 64,140 |
Nov 27, 2024 | 18.05 | 18.14 | 17.96 | 18.05 | 17.85 | -0.06% | 133,089 |
Nov 26, 2024 | 18.01 | 18.16 | 18.00 | 18.06 | 17.86 | 0.28% | 211,345 |
Nov 25, 2024 | 18.07 | 18.16 | 17.99 | 18.01 | 17.81 | - | 241,561 |
Nov 22, 2024 | 17.92 | 18.03 | 17.89 | 18.01 | 17.81 | 0.45% | 143,799 |
Nov 21, 2024 | 17.80 | 18.00 | 17.74 | 17.93 | 17.73 | 0.73% | 333,020 |
Nov 20, 2024 | 17.91 | 17.91 | 17.67 | 17.80 | 17.60 | -0.17% | 363,016 |
Nov 19, 2024 | 17.70 | 17.84 | 17.55 | 17.83 | 17.63 | 0.96% | 326,476 |
Nov 18, 2024 | 17.65 | 17.80 | 17.63 | 17.66 | 17.46 | 0.11% | 223,780 |
Nov 15, 2024 | 17.75 | 17.86 | 17.51 | 17.64 | 17.44 | -1.29% | 267,160 |
Nov 14, 2024 | 18.14 | 18.18 | 17.81 | 17.87 | 17.67 | -1.00% | 240,027 |
Nov 13, 2024 | 18.07 | 18.17 | 17.99 | 18.05 | 17.85 | -0.66% | 190,726 |
Nov 12, 2024 | 18.23 | 18.25 | 18.01 | 18.17 | 17.86 | -0.11% | 196,315 |
Nov 11, 2024 | 18.19 | 18.26 | 18.16 | 18.19 | 17.88 | 0.22% | 194,691 |
Nov 8, 2024 | 18.14 | 18.21 | 18.09 | 18.15 | 17.84 | 0.11% | 198,194 |
Nov 7, 2024 | 17.97 | 18.13 | 17.96 | 18.13 | 17.82 | 1.40% | 192,444 |
Nov 6, 2024 | 17.79 | 17.88 | 17.73 | 17.88 | 17.58 | 2.46% | 284,508 |
Nov 5, 2024 | 17.37 | 17.45 | 17.29 | 17.45 | 17.16 | 1.10% | 152,251 |
Nov 4, 2024 | 17.33 | 17.33 | 17.16 | 17.26 | 16.97 | -0.06% | 150,253 |
Nov 1, 2024 | 17.39 | 17.48 | 17.21 | 17.27 | 16.98 | -0.29% | 198,977 |
Oct 31, 2024 | 17.60 | 17.60 | 17.30 | 17.32 | 17.03 | -1.65% | 280,034 |
Oct 30, 2024 | 17.65 | 17.71 | 17.61 | 17.61 | 17.31 | -0.23% | 148,483 |
Oct 29, 2024 | 17.66 | 17.68 | 17.58 | 17.65 | 17.35 | 0.14% | 123,260 |
Oct 28, 2024 | 17.72 | 17.77 | 17.58 | 17.63 | 17.33 | 0.14% | 169,247 |
Oct 25, 2024 | 17.79 | 17.83 | 17.49 | 17.60 | 17.30 | 0.17% | 208,150 |
Oct 24, 2024 | 17.64 | 17.64 | 17.49 | 17.57 | 17.27 | 0.17% | 170,726 |
Oct 23, 2024 | 17.69 | 17.70 | 17.45 | 17.54 | 17.24 | -0.96% | 221,326 |
Oct 22, 2024 | 17.75 | 17.81 | 17.60 | 17.71 | 17.41 | 0.11% | 387,456 |
Oct 21, 2024 | 17.60 | 17.69 | 17.50 | 17.69 | 17.39 | 0.40% | 198,875 |
Oct 18, 2024 | 17.53 | 17.63 | 17.51 | 17.62 | 17.32 | 0.51% | 148,284 |
Oct 17, 2024 | 17.71 | 17.71 | 17.50 | 17.53 | 17.23 | -0.17% | 158,993 |
Oct 16, 2024 | 17.56 | 17.63 | 17.53 | 17.56 | 17.26 | -0.23% | 151,473 |
Oct 15, 2024 | 17.82 | 17.82 | 17.55 | 17.60 | 17.30 | -1.07% | 166,589 |
Oct 14, 2024 | 17.68 | 17.81 | 17.65 | 17.79 | 17.39 | 0.96% | 167,518 |
Oct 11, 2024 | 17.59 | 17.65 | 17.54 | 17.62 | 17.22 | 0.17% | 189,655 |
Oct 10, 2024 | 17.58 | 17.60 | 17.50 | 17.59 | 17.19 | 0.29% | 162,319 |
Oct 9, 2024 | 17.38 | 17.55 | 17.35 | 17.54 | 17.14 | 0.92% | 155,590 |
Oct 8, 2024 | 17.43 | 17.44 | 17.31 | 17.38 | 16.99 | 0.58% | 170,656 |
Oct 7, 2024 | 17.47 | 17.48 | 17.23 | 17.28 | 16.89 | -0.29% | 201,204 |
Oct 4, 2024 | 17.21 | 17.33 | 17.16 | 17.33 | 16.94 | 1.05% | 186,457 |
Oct 3, 2024 | 17.04 | 17.19 | 16.91 | 17.15 | 16.76 | -0.46% | 158,908 |
Oct 2, 2024 | 17.07 | 17.27 | 17.07 | 17.23 | 16.84 | 0.53% | 179,314 |
Oct 1, 2024 | 17.27 | 17.35 | 17.06 | 17.14 | 16.75 | -1.21% | 288,904 |
Sep 30, 2024 | 17.25 | 17.35 | 17.18 | 17.35 | 16.96 | 0.46% | 209,274 |
Sep 27, 2024 | 17.26 | 17.30 | 17.20 | 17.27 | 16.88 | 0.06% | 134,734 |
Sep 26, 2024 | 17.28 | 17.36 | 17.18 | 17.26 | 16.87 | 0.29% | 178,640 |
Sep 25, 2024 | 17.25 | 17.28 | 17.15 | 17.21 | 16.82 | -0.46% | 155,285 |
Sep 24, 2024 | 17.24 | 17.32 | 17.18 | 17.29 | 16.90 | 0.12% | 180,868 |
Sep 23, 2024 | 17.19 | 17.28 | 17.13 | 17.27 | 16.88 | 1.05% | 134,295 |
Sep 20, 2024 | 17.21 | 17.22 | 17.00 | 17.09 | 16.70 | -0.58% | 192,666 |
Sep 19, 2024 | 17.13 | 17.29 | 17.12 | 17.19 | 16.80 | 1.42% | 195,125 |
Sep 18, 2024 | 17.10 | 17.19 | 16.88 | 16.95 | 16.57 | -0.12% | 403,797 |
Sep 17, 2024 | 16.84 | 17.08 | 16.84 | 16.97 | 16.59 | 0.77% | 265,627 |
Sep 16, 2024 | 16.79 | 16.89 | 16.74 | 16.84 | 16.46 | - | 180,855 |
Sep 13, 2024 | 16.87 | 16.92 | 16.73 | 16.84 | 16.46 | -0.24% | 124,217 |
Sep 12, 2024 | 16.89 | 16.90 | 16.70 | 16.88 | 16.40 | 0.96% | 128,814 |
Sep 11, 2024 | 16.54 | 16.72 | 16.30 | 16.72 | 16.24 | 1.09% | 144,204 |
Sep 10, 2024 | 16.51 | 16.55 | 16.33 | 16.54 | 16.07 | 0.61% | 133,129 |
Sep 9, 2024 | 16.43 | 16.49 | 16.30 | 16.44 | 15.97 | 1.17% | 172,183 |
Sep 6, 2024 | 16.58 | 16.65 | 16.25 | 16.25 | 15.79 | -2.23% | 151,961 |
Sep 5, 2024 | 16.64 | 16.77 | 16.45 | 16.62 | 16.15 | -0.18% | 131,087 |
Sep 4, 2024 | 16.60 | 16.80 | 16.54 | 16.65 | 16.18 | -0.12% | 153,414 |
Sep 3, 2024 | 17.00 | 17.00 | 16.58 | 16.67 | 16.20 | -2.06% | 212,055 |
Aug 30, 2024 | 16.92 | 17.02 | 16.82 | 17.02 | 16.54 | 0.83% | 130,031 |
Aug 29, 2024 | 17.10 | 17.11 | 16.82 | 16.88 | 16.40 | -0.18% | 207,267 |
Aug 28, 2024 | 17.08 | 17.09 | 16.77 | 16.91 | 16.43 | -0.70% | 178,561 |
Aug 27, 2024 | 16.99 | 17.10 | 16.91 | 17.03 | 16.55 | 0.24% | 116,532 |