Calamos Strategic Total Return Fund (CSQ)
NASDAQ: CSQ · Real-Time Price · USD
19.68
+0.08 (0.41%)
At close: Dec 26, 2025, 4:00 PM EST
19.72
+0.04 (0.20%)
After-hours: Dec 26, 2025, 5:27 PM EST
CSQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 19.63 | 19.71 | 19.63 | 19.68 | 19.68 | 0.41% | 156,371 |
| Dec 24, 2025 | 19.59 | 19.63 | 19.51 | 19.60 | 19.60 | 0.56% | 161,399 |
| Dec 23, 2025 | 19.37 | 19.50 | 19.37 | 19.49 | 19.49 | 0.52% | 184,520 |
| Dec 22, 2025 | 19.39 | 19.43 | 19.32 | 19.39 | 19.39 | 0.88% | 285,547 |
| Dec 19, 2025 | 19.06 | 19.22 | 18.98 | 19.22 | 19.22 | 1.64% | 426,870 |
| Dec 18, 2025 | 18.89 | 19.00 | 18.84 | 18.91 | 18.91 | 1.12% | 271,653 |
| Dec 17, 2025 | 18.90 | 18.91 | 18.67 | 18.70 | 18.70 | -1.01% | 270,629 |
| Dec 16, 2025 | 18.82 | 18.93 | 18.76 | 18.89 | 18.89 | 0.05% | 209,132 |
| Dec 15, 2025 | 19.09 | 19.11 | 18.82 | 18.88 | 18.88 | -0.79% | 224,814 |
| Dec 12, 2025 | 19.19 | 19.23 | 18.93 | 19.03 | 19.03 | -1.35% | 262,107 |
| Dec 11, 2025 | 19.28 | 19.33 | 19.12 | 19.29 | 19.19 | -0.21% | 194,285 |
| Dec 10, 2025 | 19.31 | 19.39 | 19.18 | 19.33 | 19.23 | 0.16% | 235,559 |
| Dec 9, 2025 | 19.30 | 19.40 | 19.21 | 19.30 | 19.20 | - | 274,554 |
| Dec 8, 2025 | 19.44 | 19.44 | 19.20 | 19.30 | 19.20 | -0.26% | 213,282 |
| Dec 5, 2025 | 19.15 | 19.39 | 19.15 | 19.35 | 19.25 | 0.68% | 280,247 |
| Dec 4, 2025 | 19.15 | 19.22 | 19.08 | 19.22 | 19.12 | 0.52% | 303,229 |
| Dec 3, 2025 | 18.90 | 19.15 | 18.89 | 19.12 | 19.02 | 0.79% | 345,228 |
| Dec 2, 2025 | 18.93 | 19.00 | 18.87 | 18.97 | 18.87 | 0.21% | 195,379 |
| Dec 1, 2025 | 18.88 | 18.96 | 18.75 | 18.93 | 18.83 | -0.37% | 209,188 |
| Nov 28, 2025 | 18.78 | 19.08 | 18.78 | 19.00 | 18.90 | 1.44% | 92,096 |
| Nov 26, 2025 | 18.62 | 18.92 | 18.62 | 18.73 | 18.63 | 0.64% | 243,057 |
| Nov 25, 2025 | 18.35 | 18.65 | 18.27 | 18.61 | 18.51 | 1.25% | 199,869 |
| Nov 24, 2025 | 18.23 | 18.48 | 18.15 | 18.38 | 18.28 | 1.83% | 489,678 |
| Nov 21, 2025 | 18.21 | 18.93 | 17.80 | 18.05 | 17.95 | 0.78% | 412,941 |
| Nov 20, 2025 | 18.40 | 18.78 | 17.88 | 17.91 | 17.81 | -1.76% | 463,008 |
| Nov 19, 2025 | 18.21 | 18.40 | 18.16 | 18.23 | 18.13 | -0.16% | 329,239 |
| Nov 18, 2025 | 18.18 | 18.48 | 18.01 | 18.26 | 18.16 | -0.22% | 335,916 |
| Nov 17, 2025 | 18.43 | 18.65 | 18.21 | 18.30 | 18.20 | -1.45% | 300,719 |
| Nov 14, 2025 | 18.50 | 18.75 | 18.40 | 18.57 | 18.47 | -1.17% | 286,786 |
| Nov 13, 2025 | 19.10 | 19.15 | 18.75 | 18.79 | 18.59 | -2.19% | 273,767 |
| Nov 12, 2025 | 19.32 | 19.32 | 19.16 | 19.21 | 19.00 | -0.05% | 184,114 |
| Nov 11, 2025 | 19.08 | 19.24 | 19.06 | 19.22 | 19.01 | 0.87% | 146,695 |
| Nov 10, 2025 | 18.92 | 19.09 | 18.92 | 19.06 | 18.85 | 1.63% | 178,641 |
| Nov 7, 2025 | 18.72 | 18.79 | 18.60 | 18.75 | 18.55 | -0.32% | 186,504 |
| Nov 6, 2025 | 18.98 | 19.28 | 18.80 | 18.81 | 18.61 | -1.21% | 180,903 |
| Nov 5, 2025 | 18.86 | 19.25 | 18.86 | 19.04 | 18.84 | - | 293,136 |
| Nov 4, 2025 | 19.13 | 19.19 | 18.96 | 19.04 | 18.84 | -1.19% | 240,106 |
| Nov 3, 2025 | 19.38 | 19.39 | 19.18 | 19.27 | 19.06 | -0.16% | 149,166 |
| Oct 31, 2025 | 19.23 | 19.40 | 19.19 | 19.30 | 19.09 | 0.78% | 179,145 |
| Oct 30, 2025 | 19.28 | 19.42 | 19.14 | 19.15 | 18.94 | -0.73% | 193,153 |
| Oct 29, 2025 | 19.35 | 19.47 | 19.20 | 19.29 | 19.08 | -0.26% | 341,528 |
| Oct 28, 2025 | 19.33 | 19.38 | 19.26 | 19.34 | 19.13 | 0.34% | 195,197 |
| Oct 27, 2025 | 19.23 | 19.30 | 19.15 | 19.28 | 19.07 | 1.07% | 231,701 |
| Oct 24, 2025 | 19.02 | 19.17 | 19.02 | 19.07 | 18.87 | 0.79% | 199,486 |
| Oct 23, 2025 | 18.81 | 18.98 | 18.81 | 18.92 | 18.72 | 0.26% | 232,515 |
| Oct 22, 2025 | 19.03 | 19.05 | 18.78 | 18.87 | 18.67 | -0.94% | 222,343 |
| Oct 21, 2025 | 19.18 | 19.18 | 19.04 | 19.05 | 18.85 | -0.26% | 294,909 |
| Oct 20, 2025 | 19.04 | 19.19 | 19.03 | 19.10 | 18.89 | 1.00% | 211,085 |
| Oct 17, 2025 | 18.93 | 19.00 | 18.77 | 18.91 | 18.71 | -0.26% | 268,530 |
| Oct 16, 2025 | 19.18 | 19.20 | 18.80 | 18.96 | 18.76 | -0.73% | 304,666 |