Calamos Strategic Total Return Fund (CSQ)
NASDAQ: CSQ · Real-Time Price · USD
19.31
-0.03 (-0.16%)
At close: Oct 7, 2025, 4:00 PM EDT
19.46
+0.15 (0.78%)
After-hours: Oct 7, 2025, 5:54 PM EDT
CSQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 19.45 | 19.49 | 19.28 | 19.31 | 19.31 | -0.16% | 188,339 |
| Oct 6, 2025 | 19.35 | 19.40 | 19.26 | 19.34 | 19.34 | 0.31% | 192,863 |
| Oct 3, 2025 | 19.38 | 19.44 | 19.23 | 19.28 | 19.28 | -0.52% | 266,445 |
| Oct 2, 2025 | 19.34 | 19.41 | 19.31 | 19.38 | 19.38 | 0.16% | 152,440 |
| Oct 1, 2025 | 19.21 | 19.39 | 19.17 | 19.35 | 19.35 | 0.31% | 299,165 |
| Sep 30, 2025 | 19.12 | 19.31 | 19.12 | 19.29 | 19.29 | 0.42% | 199,883 |
| Sep 29, 2025 | 19.21 | 19.50 | 19.17 | 19.21 | 19.21 | 0.31% | 193,645 |
| Sep 26, 2025 | 19.13 | 19.35 | 19.09 | 19.15 | 19.15 | - | 172,152 |
| Sep 25, 2025 | 19.06 | 19.18 | 19.02 | 19.15 | 19.15 | -0.62% | 249,998 |
| Sep 24, 2025 | 19.44 | 19.44 | 19.26 | 19.27 | 19.27 | -0.87% | 187,853 |
| Sep 23, 2025 | 19.57 | 19.57 | 19.40 | 19.44 | 19.44 | -0.61% | 257,531 |
| Sep 22, 2025 | 19.48 | 19.56 | 19.37 | 19.56 | 19.56 | 0.72% | 393,201 |
| Sep 19, 2025 | 19.30 | 19.43 | 19.21 | 19.42 | 19.42 | 1.09% | 225,090 |
| Sep 18, 2025 | 19.16 | 19.30 | 19.13 | 19.21 | 19.21 | 0.52% | 196,465 |
| Sep 17, 2025 | 19.11 | 19.21 | 18.95 | 19.11 | 19.11 | - | 164,255 |
| Sep 16, 2025 | 19.20 | 19.20 | 19.07 | 19.11 | 19.11 | - | 168,304 |
| Sep 15, 2025 | 19.09 | 19.19 | 19.07 | 19.11 | 19.11 | -0.21% | 218,649 |
| Sep 12, 2025 | 19.13 | 19.15 | 19.09 | 19.15 | 19.05 | 0.47% | 214,118 |
| Sep 11, 2025 | 18.95 | 19.09 | 18.95 | 19.06 | 18.96 | 0.90% | 176,897 |
| Sep 10, 2025 | 18.86 | 18.95 | 18.83 | 18.89 | 18.79 | 0.53% | 159,404 |
| Sep 9, 2025 | 18.79 | 18.85 | 18.76 | 18.79 | 18.69 | 0.16% | 205,767 |
| Sep 8, 2025 | 18.64 | 18.77 | 18.64 | 18.76 | 18.66 | 0.81% | 170,223 |
| Sep 5, 2025 | 18.59 | 18.80 | 18.56 | 18.61 | 18.51 | -0.59% | 187,376 |
| Sep 4, 2025 | 18.46 | 18.72 | 18.46 | 18.72 | 18.62 | 0.92% | 144,497 |
| Sep 3, 2025 | 18.50 | 18.59 | 18.45 | 18.55 | 18.45 | 0.54% | 182,777 |
| Sep 2, 2025 | 18.50 | 18.50 | 18.30 | 18.45 | 18.35 | -0.91% | 165,227 |
| Aug 29, 2025 | 18.67 | 18.70 | 18.57 | 18.62 | 18.52 | -0.21% | 132,336 |
| Aug 28, 2025 | 18.65 | 18.67 | 18.58 | 18.66 | 18.56 | 0.38% | 196,648 |
| Aug 27, 2025 | 18.55 | 18.61 | 18.53 | 18.59 | 18.49 | 0.43% | 224,481 |
| Aug 26, 2025 | 18.42 | 18.53 | 18.40 | 18.51 | 18.41 | 0.33% | 132,089 |
| Aug 25, 2025 | 18.41 | 18.47 | 18.41 | 18.45 | 18.35 | 0.38% | 171,505 |
| Aug 22, 2025 | 18.20 | 18.45 | 18.17 | 18.38 | 18.28 | 0.99% | 138,830 |
| Aug 21, 2025 | 18.18 | 18.30 | 18.11 | 18.20 | 18.10 | -0.27% | 139,535 |
| Aug 20, 2025 | 18.36 | 18.37 | 18.15 | 18.25 | 18.15 | -0.76% | 345,791 |
| Aug 19, 2025 | 18.58 | 18.60 | 18.31 | 18.39 | 18.29 | -0.70% | 325,133 |
| Aug 18, 2025 | 18.38 | 18.52 | 18.38 | 18.52 | 18.42 | 0.60% | 274,834 |
| Aug 15, 2025 | 18.49 | 18.50 | 18.40 | 18.41 | 18.31 | -0.43% | 182,666 |
| Aug 14, 2025 | 18.42 | 18.51 | 18.40 | 18.49 | 18.39 | -0.54% | 184,376 |
| Aug 13, 2025 | 18.56 | 18.67 | 18.52 | 18.59 | 18.39 | 0.54% | 230,101 |
| Aug 12, 2025 | 18.36 | 18.53 | 18.35 | 18.49 | 18.29 | 0.82% | 178,039 |
| Aug 11, 2025 | 18.36 | 18.45 | 18.31 | 18.34 | 18.14 | 0.16% | 140,789 |
| Aug 8, 2025 | 18.24 | 18.37 | 18.22 | 18.31 | 18.11 | 0.33% | 155,246 |
| Aug 7, 2025 | 18.35 | 18.47 | 18.14 | 18.25 | 18.05 | 0.11% | 270,520 |
| Aug 6, 2025 | 18.11 | 18.27 | 18.08 | 18.23 | 18.03 | 0.66% | 144,572 |
| Aug 5, 2025 | 18.20 | 18.30 | 18.07 | 18.11 | 17.91 | -0.39% | 154,850 |
| Aug 4, 2025 | 18.02 | 18.20 | 17.96 | 18.18 | 17.98 | 0.89% | 179,279 |
| Aug 1, 2025 | 18.25 | 18.25 | 17.94 | 18.02 | 17.83 | -1.74% | 281,793 |
| Jul 31, 2025 | 18.44 | 18.56 | 18.30 | 18.34 | 18.14 | -0.05% | 207,215 |
| Jul 30, 2025 | 18.40 | 18.55 | 18.25 | 18.35 | 18.15 | - | 313,644 |
| Jul 29, 2025 | 18.59 | 18.61 | 18.30 | 18.35 | 18.15 | -1.08% | 314,840 |