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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202518.2418.3118.1718.3118.310.94%181,254
Jan 17, 202518.1218.1918.0418.1418.141.11%192,850
Jan 16, 202517.9718.0417.9117.9417.94-0.06%163,153
Jan 15, 202517.8018.0017.7017.9517.952.16%255,743
Jan 14, 202517.7117.8217.4317.5717.570.17%231,208
Jan 13, 202517.4017.5617.2817.5417.54-205,420
Jan 10, 202517.7017.7017.4417.5417.54-1.07%382,295
Jan 8, 202517.8217.8817.5617.7317.730.17%252,875
Jan 7, 202518.0318.0417.6117.7017.70-1.23%160,871
Jan 6, 202517.9818.1017.8717.9217.920.73%124,812
Jan 3, 202517.7317.9317.6217.7917.791.31%116,664
Jan 2, 202517.7917.8417.4517.5617.56-0.85%160,634
Dec 31, 202417.7817.8317.6517.7117.71-0.23%73,479
Dec 30, 202417.7017.9717.5617.7517.75-1.44%136,702
Dec 27, 202418.2318.2317.9018.0117.91-1.26%110,542
Dec 26, 202418.1418.2718.0418.2418.140.27%112,953
Dec 24, 202418.0618.1917.9818.1918.091.17%62,661
Dec 23, 202417.9018.0017.8017.9817.880.67%172,012
Dec 20, 202417.5617.9217.5617.8617.761.71%256,964
Dec 19, 202417.8617.8617.5417.5617.46-0.40%369,051
Dec 18, 202418.1018.2117.6017.6317.53-2.65%214,154
Dec 17, 202418.1718.2318.0718.1118.01-0.77%142,815
Dec 16, 202418.2418.2818.1918.2518.150.39%190,164
Dec 13, 202418.2818.3118.1318.1818.08-0.71%159,876
Dec 12, 202418.4018.4118.2618.3118.10-0.49%200,186
Dec 11, 202418.3818.4818.3418.4018.190.88%169,048
Dec 10, 202418.3418.3718.2218.2418.03-0.55%136,795
Dec 9, 202418.5118.5218.3318.3418.13-0.54%131,936
Dec 6, 202418.5018.5218.3718.4418.230.46%161,725
Dec 5, 202418.3218.4018.2818.3618.15-0.08%180,115
Dec 4, 202418.4018.4218.2218.3718.160.49%192,152
Dec 3, 202418.2418.3018.1718.2818.070.38%241,256
Dec 2, 202418.0718.2318.0618.2118.000.39%173,674
Nov 29, 202418.0918.1517.9818.1417.940.50%64,140
Nov 27, 202418.0518.1417.9618.0517.85-0.06%133,089
Nov 26, 202418.0118.1618.0018.0617.860.28%211,345
Nov 25, 202418.0718.1617.9918.0117.81-241,561
Nov 22, 202417.9218.0317.8918.0117.810.45%143,799
Nov 21, 202417.8018.0017.7417.9317.730.73%333,020
Nov 20, 202417.9117.9117.6717.8017.60-0.17%363,016
Nov 19, 202417.7017.8417.5517.8317.630.96%326,476
Nov 18, 202417.6517.8017.6317.6617.460.11%223,780
Nov 15, 202417.7517.8617.5117.6417.44-1.29%267,160
Nov 14, 202418.1418.1817.8117.8717.67-1.00%240,027
Nov 13, 202418.0718.1717.9918.0517.85-0.66%190,726
Nov 12, 202418.2318.2518.0118.1717.86-0.11%196,315
Nov 11, 202418.1918.2618.1618.1917.880.22%194,691
Nov 8, 202418.1418.2118.0918.1517.840.11%198,194
Nov 7, 202417.9718.1317.9618.1317.821.40%192,444
Nov 6, 202417.7917.8817.7317.8817.582.46%284,508
Nov 5, 202417.3717.4517.2917.4517.161.10%152,251
Nov 4, 202417.3317.3317.1617.2616.97-0.06%150,253
Nov 1, 202417.3917.4817.2117.2716.98-0.29%198,977
Oct 31, 202417.6017.6017.3017.3217.03-1.65%280,034
Oct 30, 202417.6517.7117.6117.6117.31-0.23%148,483
Oct 29, 202417.6617.6817.5817.6517.350.14%123,260
Oct 28, 202417.7217.7717.5817.6317.330.14%169,247
Oct 25, 202417.7917.8317.4917.6017.300.17%208,150
Oct 24, 202417.6417.6417.4917.5717.270.17%170,726
Oct 23, 202417.6917.7017.4517.5417.24-0.96%221,326
Oct 22, 202417.7517.8117.6017.7117.410.11%387,456
Oct 21, 202417.6017.6917.5017.6917.390.40%198,875
Oct 18, 202417.5317.6317.5117.6217.320.51%148,284
Oct 17, 202417.7117.7117.5017.5317.23-0.17%158,993
Oct 16, 202417.5617.6317.5317.5617.26-0.23%151,473
Oct 15, 202417.8217.8217.5517.6017.30-1.07%166,589
Oct 14, 202417.6817.8117.6517.7917.390.96%167,518
Oct 11, 202417.5917.6517.5417.6217.220.17%189,655
Oct 10, 202417.5817.6017.5017.5917.190.29%162,319
Oct 9, 202417.3817.5517.3517.5417.140.92%155,590
Oct 8, 202417.4317.4417.3117.3816.990.58%170,656
Oct 7, 202417.4717.4817.2317.2816.89-0.29%201,204
Oct 4, 202417.2117.3317.1617.3316.941.05%186,457
Oct 3, 202417.0417.1916.9117.1516.76-0.46%158,908
Oct 2, 202417.0717.2717.0717.2316.840.53%179,314
Oct 1, 202417.2717.3517.0617.1416.75-1.21%288,904
Sep 30, 202417.2517.3517.1817.3516.960.46%209,274
Sep 27, 202417.2617.3017.2017.2716.880.06%134,734
Sep 26, 202417.2817.3617.1817.2616.870.29%178,640
Sep 25, 202417.2517.2817.1517.2116.82-0.46%155,285
Sep 24, 202417.2417.3217.1817.2916.900.12%180,868
Sep 23, 202417.1917.2817.1317.2716.881.05%134,295
Sep 20, 202417.2117.2217.0017.0916.70-0.58%192,666
Sep 19, 202417.1317.2917.1217.1916.801.42%195,125
Sep 18, 202417.1017.1916.8816.9516.57-0.12%403,797
Sep 17, 202416.8417.0816.8416.9716.590.77%265,627
Sep 16, 202416.7916.8916.7416.8416.46-180,855
Sep 13, 202416.8716.9216.7316.8416.46-0.24%124,217
Sep 12, 202416.8916.9016.7016.8816.400.96%128,814
Sep 11, 202416.5416.7216.3016.7216.241.09%144,204
Sep 10, 202416.5116.5516.3316.5416.070.61%133,129
Sep 9, 202416.4316.4916.3016.4415.971.17%172,183
Sep 6, 202416.5816.6516.2516.2515.79-2.23%151,961
Sep 5, 202416.6416.7716.4516.6216.15-0.18%131,087
Sep 4, 202416.6016.8016.5416.6516.18-0.12%153,414
Sep 3, 202417.0017.0016.5816.6716.20-2.06%212,055
Aug 30, 202416.9217.0216.8217.0216.540.83%130,031
Aug 29, 202417.1017.1116.8216.8816.40-0.18%207,267
Aug 28, 202417.0817.0916.7716.9116.43-0.70%178,561
Aug 27, 202416.9917.1016.9117.0316.550.24%116,532