Calamos Strategic Total Return Fund (CSQ)
NASDAQ: CSQ · Real-Time Price · USD
14.97
+0.02 (0.13%)
Apr 17, 2025, 4:00 PM EDT - Market closed
CSQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 15.08 | 15.20 | 14.82 | 14.96 | 14.96 | 0.07% | 222,832 |
| Apr 16, 2025 | 15.20 | 15.22 | 14.75 | 14.95 | 14.95 | -1.77% | 183,755 |
| Apr 15, 2025 | 15.30 | 15.39 | 15.12 | 15.22 | 15.22 | -0.20% | 163,703 |
| Apr 14, 2025 | 15.26 | 15.38 | 15.05 | 15.25 | 15.25 | 1.73% | 187,376 |
| Apr 11, 2025 | 14.83 | 15.45 | 14.70 | 14.99 | 14.99 | 1.08% | 163,686 |
| Apr 10, 2025 | 15.20 | 15.20 | 14.50 | 14.83 | 14.73 | -3.07% | 342,242 |
| Apr 9, 2025 | 13.89 | 15.35 | 13.67 | 15.30 | 15.20 | 9.99% | 517,613 |
| Apr 8, 2025 | 14.50 | 14.70 | 13.68 | 13.91 | 13.82 | 0.36% | 541,680 |
| Apr 7, 2025 | 13.28 | 14.76 | 13.11 | 13.86 | 13.77 | -2.67% | 663,061 |
| Apr 4, 2025 | 15.10 | 15.24 | 14.21 | 14.24 | 14.14 | -8.60% | 860,048 |
| Apr 3, 2025 | 15.97 | 16.06 | 15.58 | 15.58 | 15.47 | -5.12% | 357,889 |
| Apr 2, 2025 | 16.16 | 16.45 | 16.16 | 16.42 | 16.31 | 1.05% | 146,902 |
| Apr 1, 2025 | 16.07 | 16.35 | 16.03 | 16.25 | 16.14 | 0.43% | 150,934 |
| Mar 31, 2025 | 16.01 | 16.21 | 15.84 | 16.18 | 16.07 | -0.55% | 266,705 |
| Mar 28, 2025 | 16.49 | 16.49 | 16.20 | 16.27 | 16.16 | -1.75% | 215,245 |
| Mar 27, 2025 | 16.55 | 16.68 | 16.46 | 16.56 | 16.45 | -0.54% | 163,132 |
| Mar 26, 2025 | 16.84 | 16.90 | 16.62 | 16.65 | 16.54 | -1.60% | 128,456 |
| Mar 25, 2025 | 16.97 | 16.98 | 16.82 | 16.92 | 16.81 | 0.83% | 158,819 |
| Mar 24, 2025 | 16.80 | 16.86 | 16.72 | 16.78 | 16.67 | 1.15% | 219,202 |
| Mar 21, 2025 | 16.50 | 16.64 | 16.40 | 16.59 | 16.48 | 0.12% | 189,913 |
| Mar 20, 2025 | 16.56 | 16.68 | 16.40 | 16.57 | 16.46 | 0.12% | 387,876 |
| Mar 19, 2025 | 16.29 | 16.58 | 16.10 | 16.55 | 16.44 | 1.22% | 245,064 |
| Mar 18, 2025 | 16.43 | 16.55 | 16.27 | 16.35 | 16.24 | -0.61% | 104,500 |
| Mar 17, 2025 | 16.29 | 16.60 | 16.29 | 16.45 | 16.34 | 0.98% | 160,387 |
| Mar 14, 2025 | 16.10 | 16.31 | 16.05 | 16.29 | 16.18 | 2.00% | 228,228 |
| Mar 13, 2025 | 16.35 | 16.35 | 15.93 | 15.97 | 15.86 | -2.08% | 234,199 |
| Mar 12, 2025 | 16.35 | 16.52 | 16.15 | 16.31 | 16.10 | 1.12% | 196,725 |
| Mar 11, 2025 | 16.19 | 16.33 | 16.00 | 16.13 | 15.92 | -0.74% | 367,106 |
| Mar 10, 2025 | 16.64 | 16.67 | 16.14 | 16.25 | 16.04 | -3.04% | 697,663 |
| Mar 7, 2025 | 16.81 | 16.84 | 16.44 | 16.76 | 16.54 | 0.12% | 257,807 |
| Mar 6, 2025 | 16.91 | 17.09 | 16.62 | 16.74 | 16.52 | -2.22% | 261,211 |
| Mar 5, 2025 | 17.01 | 17.20 | 16.84 | 17.12 | 16.90 | 0.47% | 298,739 |
| Mar 4, 2025 | 17.10 | 17.24 | 16.85 | 17.04 | 16.82 | -0.93% | 228,611 |
| Mar 3, 2025 | 17.51 | 17.68 | 17.08 | 17.20 | 16.97 | -1.88% | 261,294 |
| Feb 28, 2025 | 17.35 | 17.53 | 17.20 | 17.53 | 17.30 | 1.15% | 136,033 |
| Feb 27, 2025 | 17.64 | 17.77 | 17.31 | 17.33 | 17.10 | -1.25% | 227,307 |
| Feb 26, 2025 | 17.59 | 17.77 | 17.46 | 17.55 | 17.32 | -0.28% | 196,805 |
| Feb 25, 2025 | 17.77 | 17.86 | 17.44 | 17.60 | 17.37 | -1.07% | 296,687 |
| Feb 24, 2025 | 18.00 | 18.08 | 17.71 | 17.79 | 17.56 | -1.06% | 606,824 |
| Feb 21, 2025 | 18.38 | 18.38 | 17.95 | 17.98 | 17.74 | -1.69% | 342,141 |
| Feb 20, 2025 | 18.35 | 18.36 | 18.14 | 18.29 | 18.05 | -0.22% | 230,531 |
| Feb 19, 2025 | 18.23 | 18.34 | 18.18 | 18.33 | 18.09 | -0.16% | 201,441 |
| Feb 18, 2025 | 18.45 | 18.54 | 18.28 | 18.36 | 18.12 | -0.11% | 172,355 |
| Feb 14, 2025 | 18.35 | 18.40 | 18.17 | 18.38 | 18.14 | 0.33% | 140,520 |
| Feb 13, 2025 | 18.13 | 18.32 | 18.09 | 18.32 | 18.08 | 0.44% | 138,505 |
| Feb 12, 2025 | 18.17 | 18.32 | 18.07 | 18.24 | 17.90 | -0.60% | 169,030 |
| Feb 11, 2025 | 18.26 | 18.35 | 18.23 | 18.35 | 18.01 | 0.38% | 217,167 |
| Feb 10, 2025 | 18.30 | 18.36 | 18.24 | 18.28 | 17.94 | 0.11% | 189,724 |
| Feb 7, 2025 | 18.48 | 18.48 | 18.22 | 18.26 | 17.92 | -0.76% | 166,835 |
| Feb 6, 2025 | 18.45 | 18.45 | 18.27 | 18.40 | 18.06 | 0.33% | 195,798 |