Skip to main content
Calamos Strategic Total Return Fund (CSQ)
NASDAQ: CSQ · Real-Time Price · USD
17.98
-0.31 (-1.69%)
Feb 21, 2025, 4:00 PM EST - Market closed

CSQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202518.3818.3817.9517.9817.98-1.69%342,141
Feb 20, 202518.3518.3618.1418.2918.29-0.22%230,531
Feb 19, 202518.2318.3418.1818.3318.33-0.16%201,441
Feb 18, 202518.4518.5418.2818.3618.36-0.11%172,355
Feb 14, 202518.3518.4018.1718.3818.380.33%140,520
Feb 13, 202518.1318.3218.0918.3218.320.44%138,505
Feb 12, 202518.1718.3218.0718.2418.14-0.60%169,030
Feb 11, 202518.2618.3518.2318.3518.250.38%217,167
Feb 10, 202518.3018.3618.2418.2818.180.11%189,724
Feb 7, 202518.4818.4818.2218.2618.16-0.76%166,835
Feb 6, 202518.4518.4518.2718.4018.300.33%195,798
Feb 5, 202518.3018.3818.2118.3418.240.44%140,646
Feb 4, 202518.2018.3018.1318.2618.160.61%187,457
Feb 3, 202518.0118.2718.0118.1518.05-0.60%189,271
Jan 31, 202518.4818.5518.2018.2618.16-0.49%186,679
Jan 30, 202518.3218.4318.2318.3518.250.49%130,987
Jan 29, 202518.3118.3218.1018.2618.16-0.05%203,254
Jan 28, 202518.2018.2918.0918.2718.170.61%125,687
Jan 27, 202518.1118.2018.0118.1618.06-1.52%159,819
Jan 24, 202518.5418.5518.3318.4418.34-0.32%140,800
Jan 23, 202518.2618.5018.2618.5018.400.27%218,796
Jan 22, 202518.4318.4918.2418.4518.350.76%208,038
Jan 21, 202518.2418.3118.1718.3118.210.94%181,254
Jan 17, 202518.1218.1918.0418.1418.041.11%192,850
Jan 16, 202517.9718.0417.9117.9417.84-0.06%163,153
Jan 15, 202517.8018.0017.7017.9517.852.16%255,743
Jan 14, 202517.7117.8217.4317.5717.470.17%231,208
Jan 13, 202517.4017.5617.2817.5417.44-205,420
Jan 10, 202517.7017.7017.4417.5417.44-1.07%382,295
Jan 8, 202517.8217.8817.5617.7317.630.17%252,875
Jan 7, 202518.0318.0417.6117.7017.60-1.23%160,871
Jan 6, 202517.9818.1017.8717.9217.820.73%124,812
Jan 3, 202517.7317.9317.6217.7917.691.31%116,664
Jan 2, 202517.7917.8417.4517.5617.46-0.85%160,634
Dec 31, 202417.7817.8317.6517.7117.61-0.23%73,479
Dec 30, 202417.7017.9717.5617.7517.65-1.44%136,702
Dec 27, 202418.2318.2317.9018.0117.81-1.26%110,542
Dec 26, 202418.1418.2718.0418.2418.030.27%112,953
Dec 24, 202418.0618.1917.9818.1917.991.17%62,661
Dec 23, 202417.9018.0017.8017.9817.780.67%172,012
Dec 20, 202417.5617.9217.5617.8617.661.71%256,964
Dec 19, 202417.8617.8617.5417.5617.36-0.40%369,051
Dec 18, 202418.1018.2117.6017.6317.43-2.65%214,154
Dec 17, 202418.1718.2318.0718.1117.91-0.77%142,815
Dec 16, 202418.2418.2818.1918.2518.040.39%190,164
Dec 13, 202418.2818.3118.1318.1817.98-0.71%159,876
Dec 12, 202418.4018.4118.2618.3118.00-0.49%200,186
Dec 11, 202418.3818.4818.3418.4018.090.88%169,048
Dec 10, 202418.3418.3718.2218.2417.93-0.55%136,795
Dec 9, 202418.5118.5218.3318.3418.03-0.54%131,936
Dec 6, 202418.5018.5218.3718.4418.130.46%161,725
Dec 5, 202418.3218.4018.2818.3618.05-0.08%180,115
Dec 4, 202418.4018.4218.2218.3718.060.49%192,152
Dec 3, 202418.2418.3018.1718.2817.970.38%241,256
Dec 2, 202418.0718.2318.0618.2117.900.39%173,674
Nov 29, 202418.0918.1517.9818.1417.840.50%64,140
Nov 27, 202418.0518.1417.9618.0517.75-0.06%133,089
Nov 26, 202418.0118.1618.0018.0617.760.28%211,345
Nov 25, 202418.0718.1617.9918.0117.71-241,561
Nov 22, 202417.9218.0317.8918.0117.710.45%143,799
Nov 21, 202417.8018.0017.7417.9317.630.73%333,020
Nov 20, 202417.9117.9117.6717.8017.50-0.17%363,016
Nov 19, 202417.7017.8417.5517.8317.530.96%326,476
Nov 18, 202417.6517.8017.6317.6617.360.11%223,780
Nov 15, 202417.7517.8617.5117.6417.34-1.29%267,160
Nov 14, 202418.1418.1817.8117.8717.57-1.00%240,027
Nov 13, 202418.0718.1717.9918.0517.75-0.66%190,726
Nov 12, 202418.2318.2518.0118.1717.76-0.11%196,315
Nov 11, 202418.1918.2618.1618.1917.780.22%194,691
Nov 8, 202418.1418.2118.0918.1517.740.11%198,194
Nov 7, 202417.9718.1317.9618.1317.721.40%192,444
Nov 6, 202417.7917.8817.7317.8817.482.46%284,508
Nov 5, 202417.3717.4517.2917.4517.061.10%152,251
Nov 4, 202417.3317.3317.1617.2616.87-0.06%150,253
Nov 1, 202417.3917.4817.2117.2716.88-0.29%198,977
Oct 31, 202417.6017.6017.3017.3216.93-1.65%280,034
Oct 30, 202417.6517.7117.6117.6117.22-0.23%148,483
Oct 29, 202417.6617.6817.5817.6517.260.14%123,260
Oct 28, 202417.7217.7717.5817.6317.230.14%169,247
Oct 25, 202417.7917.8317.4917.6017.210.17%208,150
Oct 24, 202417.6417.6417.4917.5717.180.17%170,726
Oct 23, 202417.6917.7017.4517.5417.15-0.96%221,326
Oct 22, 202417.7517.8117.6017.7117.310.11%387,456
Oct 21, 202417.6017.6917.5017.6917.290.40%198,875
Oct 18, 202417.5317.6317.5117.6217.230.51%148,284
Oct 17, 202417.7117.7117.5017.5317.14-0.17%158,993
Oct 16, 202417.5617.6317.5317.5617.17-0.23%151,473
Oct 15, 202417.8217.8217.5517.6017.21-1.07%166,589
Oct 14, 202417.6817.8117.6517.7917.290.96%167,518
Oct 11, 202417.5917.6517.5417.6217.130.17%189,655
Oct 10, 202417.5817.6017.5017.5917.100.29%162,319
Oct 9, 202417.3817.5517.3517.5417.050.92%155,590
Oct 8, 202417.4317.4417.3117.3816.890.58%170,656
Oct 7, 202417.4717.4817.2317.2816.80-0.29%201,204
Oct 4, 202417.2117.3317.1617.3316.841.05%186,457
Oct 3, 202417.0417.1916.9117.1516.67-0.46%158,908
Oct 2, 202417.0717.2717.0717.2316.750.53%179,314
Oct 1, 202417.2717.3517.0617.1416.66-1.21%288,904
Sep 30, 202417.2517.3517.1817.3516.860.46%209,274
Sep 27, 202417.2617.3017.2017.2716.790.06%134,734