Skip to main content
Calamos Strategic Total Return Fund (CSQ)
NASDAQ: CSQ · Real-Time Price · USD
17.95
+0.15 (0.84%)
Nov 21, 2024, 2:24 PM EST - Market open

CSQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202417.9117.9117.6717.8017.80-0.17%363,016
Nov 19, 202417.7017.8417.5517.8317.830.96%326,476
Nov 18, 202417.6517.8017.6317.6617.660.11%223,780
Nov 15, 202417.7517.8617.5117.6417.64-1.29%267,160
Nov 14, 202418.1418.1817.8117.8717.87-1.00%240,027
Nov 13, 202418.0718.1717.9918.0518.05-0.66%190,726
Nov 12, 202418.2318.2518.0118.1718.07-0.11%196,315
Nov 11, 202418.1918.2618.1618.1918.090.22%194,691
Nov 8, 202418.1418.2118.0918.1518.050.11%198,194
Nov 7, 202417.9718.1317.9618.1318.031.40%192,444
Nov 6, 202417.7917.8817.7317.8817.782.46%284,508
Nov 5, 202417.3717.4517.2917.4517.351.10%152,251
Nov 4, 202417.3317.3317.1617.2617.16-0.06%150,253
Nov 1, 202417.3917.4817.2117.2717.17-0.29%198,977
Oct 31, 202417.6017.6017.3017.3217.22-1.65%280,034
Oct 30, 202417.6517.7117.6117.6117.51-0.23%148,483
Oct 29, 202417.6617.6817.5817.6517.550.14%123,260
Oct 28, 202417.7217.7717.5817.6317.530.14%169,247
Oct 25, 202417.7917.8317.4917.6017.500.17%208,150
Oct 24, 202417.6417.6417.4917.5717.470.17%170,726
Oct 23, 202417.6917.7017.4517.5417.44-0.96%221,326
Oct 22, 202417.7517.8117.6017.7117.610.11%387,456
Oct 21, 202417.6017.6917.5017.6917.590.40%198,875
Oct 18, 202417.5317.6317.5117.6217.520.51%148,284
Oct 17, 202417.7117.7117.5017.5317.43-0.17%158,993
Oct 16, 202417.5617.6317.5317.5617.46-0.23%151,473
Oct 15, 202417.8217.8217.5517.6017.50-1.07%166,589
Oct 14, 202417.6817.8117.6517.7917.590.96%167,518
Oct 11, 202417.5917.6517.5417.6217.420.17%189,655
Oct 10, 202417.5817.6017.5017.5917.390.29%162,319
Oct 9, 202417.3817.5517.3517.5417.340.92%155,590
Oct 8, 202417.4317.4417.3117.3817.180.58%170,656
Oct 7, 202417.4717.4817.2317.2817.08-0.29%201,204
Oct 4, 202417.2117.3317.1617.3317.131.05%186,457
Oct 3, 202417.0417.1916.9117.1516.95-0.46%158,908
Oct 2, 202417.0717.2717.0717.2317.030.53%179,314
Oct 1, 202417.2717.3517.0617.1416.95-1.21%288,904
Sep 30, 202417.2517.3517.1817.3517.150.46%209,274
Sep 27, 202417.2617.3017.2017.2717.070.06%134,734
Sep 26, 202417.2817.3617.1817.2617.060.29%178,640
Sep 25, 202417.2517.2817.1517.2117.01-0.46%155,285
Sep 24, 202417.2417.3217.1817.2917.090.12%180,868
Sep 23, 202417.1917.2817.1317.2717.071.05%134,295
Sep 20, 202417.2117.2217.0017.0916.90-0.58%192,666
Sep 19, 202417.1317.2917.1217.1916.991.42%195,125
Sep 18, 202417.1017.1916.8816.9516.76-0.12%403,797
Sep 17, 202416.8417.0816.8416.9716.780.77%265,627
Sep 16, 202416.7916.8916.7416.8416.65-180,855
Sep 13, 202416.8716.9216.7316.8416.65-0.24%124,217
Sep 12, 202416.8916.9016.7016.8816.590.96%128,814
Sep 11, 202416.5416.7216.3016.7216.431.09%144,204
Sep 10, 202416.5116.5516.3316.5416.250.61%133,129
Sep 9, 202416.4316.4916.3016.4416.151.17%172,183
Sep 6, 202416.5816.6516.2516.2515.97-2.23%151,961
Sep 5, 202416.6416.7716.4516.6216.33-0.18%131,087
Sep 4, 202416.6016.8016.5416.6516.36-0.12%153,414
Sep 3, 202417.0017.0016.5816.6716.38-2.06%212,055
Aug 30, 202416.9217.0216.8217.0216.720.83%130,031
Aug 29, 202417.1017.1116.8216.8816.59-0.18%207,267
Aug 28, 202417.0817.0916.7716.9116.62-0.70%178,561
Aug 27, 202416.9917.1016.9117.0316.730.24%116,532
Aug 26, 202417.0517.1416.9416.9916.70-0.23%163,955
Aug 23, 202416.8417.0816.8317.0316.731.37%120,165
Aug 22, 202417.0917.1216.7916.8016.51-1.58%204,149
Aug 21, 202416.9717.0916.9317.0716.770.47%122,896
Aug 20, 202416.9817.1016.8216.9916.700.06%103,660
Aug 19, 202416.8317.0316.7916.9816.690.65%207,246
Aug 16, 202416.8116.9116.6616.8716.580.66%324,617
Aug 15, 202416.5416.7616.4816.7616.472.38%142,041
Aug 14, 202416.3616.4616.3016.3716.090.12%102,500
Aug 13, 202416.2116.4416.1116.3516.071.62%172,575
Aug 12, 202415.9316.2515.9316.0915.810.44%283,556
Aug 9, 202415.9316.1315.8716.0215.74-0.37%202,994
Aug 8, 202416.0216.1415.8816.0815.701.77%193,421
Aug 7, 202415.9416.1215.8015.8015.43-0.38%174,136
Aug 6, 202415.7016.0715.6815.8615.490.95%255,294
Aug 5, 202415.4515.8315.3015.7115.34-3.74%401,398
Aug 2, 202416.3516.6716.1416.3215.93-1.92%224,844
Aug 1, 202416.9617.0116.4916.6416.25-1.07%302,580
Jul 31, 202416.9016.9516.6716.8216.421.00%185,853
Jul 30, 202416.8716.8716.5816.6516.26-0.57%159,398
Jul 29, 202416.7716.8516.6916.7516.350.18%125,902
Jul 26, 202416.7416.8416.6516.7216.330.06%118,968
Jul 25, 202416.8616.9616.6816.7116.32-1.01%168,076
Jul 24, 202417.0917.1716.8616.8816.48-1.69%210,241
Jul 23, 202417.1017.2416.9917.1716.760.64%150,510
Jul 22, 202417.0417.1416.9317.0616.660.24%153,615
Jul 19, 202417.0717.3416.9517.0216.620.29%296,808
Jul 18, 202417.1117.1716.8616.9716.57-0.99%216,922
Jul 17, 202417.1517.2517.1117.1416.74-1.15%154,153
Jul 16, 202417.2217.3617.2217.3416.930.76%136,085
Jul 15, 202417.2317.3317.2017.2116.80-0.12%201,918
Jul 12, 202417.2617.3917.2317.2316.82-0.69%131,312
Jul 11, 202417.4017.6117.2817.3516.84-0.91%186,898
Jul 10, 202417.2517.5717.2317.5117.001.57%393,272
Jul 9, 202417.3117.3117.1217.2416.730.12%185,263
Jul 8, 202417.2117.2517.1117.2216.710.06%225,979
Jul 5, 202417.0817.2117.0217.2116.700.76%115,607
Jul 3, 202416.9617.1016.9617.0816.580.71%70,297
Jul 2, 202416.8816.9716.8416.9616.460.83%147,655