Calamos Strategic Total Return Fund (CSQ)
NASDAQ: CSQ · Real-Time Price · USD
20.20
-0.27 (-1.32%)
At close: Jul 17, 2026, 4:00 PM EDT
20.20
0.00 (0.01%)
After-hours: Jul 17, 2026, 4:10 PM EDT
CSQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 20.30 | 20.46 | 20.14 | 20.20 | 20.20 | -1.32% | 197,735 |
| Jul 16, 2026 | 20.51 | 20.64 | 20.44 | 20.47 | 20.47 | -0.97% | 185,845 |
| Jul 15, 2026 | 20.46 | 20.74 | 20.44 | 20.67 | 20.67 | 1.03% | 200,114 |
| Jul 14, 2026 | 20.46 | 20.60 | 20.43 | 20.46 | 20.46 | 0.22% | 151,578 |
| Jul 13, 2026 | 20.71 | 20.76 | 20.53 | 20.55 | 20.42 | -1.20% | 136,854 |
| Jul 10, 2026 | 20.65 | 20.86 | 20.56 | 20.80 | 20.66 | 1.02% | 144,771 |
| Jul 9, 2026 | 20.44 | 20.67 | 20.36 | 20.59 | 20.45 | 0.98% | 228,052 |
| Jul 8, 2026 | 20.37 | 20.43 | 20.19 | 20.39 | 20.26 | -0.68% | 135,293 |
| Jul 7, 2026 | 20.68 | 20.71 | 20.41 | 20.53 | 20.40 | -0.82% | 181,291 |
| Jul 6, 2026 | 20.65 | 20.80 | 20.57 | 20.70 | 20.56 | 0.88% | 145,491 |
| Jul 2, 2026 | 20.65 | 20.81 | 20.45 | 20.52 | 20.39 | -0.53% | 173,737 |
| Jul 1, 2026 | 20.54 | 20.73 | 20.49 | 20.63 | 20.49 | 0.34% | 178,507 |
| Jun 30, 2026 | 20.29 | 20.59 | 20.25 | 20.56 | 20.42 | 1.33% | 160,663 |
| Jun 29, 2026 | 20.13 | 20.32 | 19.97 | 20.29 | 20.16 | 1.25% | 161,836 |
| Jun 26, 2026 | 20.11 | 20.20 | 20.01 | 20.04 | 19.91 | -0.89% | 189,619 |
| Jun 25, 2026 | 20.28 | 20.36 | 20.10 | 20.22 | 20.09 | 0.30% | 158,763 |
| Jun 24, 2026 | 20.27 | 20.43 | 20.05 | 20.16 | 20.03 | -0.59% | 227,989 |
| Jun 23, 2026 | 20.10 | 20.36 | 19.96 | 20.28 | 20.15 | -0.64% | 283,747 |
| Jun 22, 2026 | 20.69 | 20.77 | 20.41 | 20.41 | 20.28 | -0.54% | 340,590 |
| Jun 18, 2026 | 20.43 | 20.58 | 20.22 | 20.52 | 20.39 | 2.14% | 283,089 |
| Jun 17, 2026 | 20.46 | 20.51 | 20.04 | 20.09 | 19.96 | -1.76% | 169,492 |
| Jun 16, 2026 | 20.46 | 20.70 | 20.40 | 20.45 | 20.32 | 0.10% | 226,762 |
| Jun 15, 2026 | 20.25 | 20.47 | 20.25 | 20.43 | 20.30 | 1.64% | 237,727 |
| Jun 12, 2026 | 19.98 | 20.17 | 19.85 | 20.10 | 19.97 | 1.27% | 181,697 |
| Jun 11, 2026 | 19.70 | 19.98 | 19.45 | 19.97 | 19.72 | 2.31% | 361,726 |
| Jun 10, 2026 | 19.79 | 19.97 | 19.52 | 19.52 | 19.27 | -1.41% | 266,939 |
| Jun 9, 2026 | 20.11 | 20.25 | 19.37 | 19.80 | 19.55 | -0.45% | 214,052 |
| Jun 8, 2026 | 20.17 | 20.18 | 19.87 | 19.89 | 19.64 | -0.40% | 244,463 |
| Jun 5, 2026 | 20.50 | 20.61 | 19.91 | 19.97 | 19.72 | -3.29% | 245,837 |
| Jun 4, 2026 | 20.44 | 20.68 | 20.38 | 20.65 | 20.39 | 0.68% | 164,779 |
| Jun 3, 2026 | 20.72 | 20.82 | 20.47 | 20.51 | 20.25 | -0.97% | 214,642 |
| Jun 2, 2026 | 20.67 | 20.82 | 20.66 | 20.71 | 20.45 | 0.19% | 164,642 |
| Jun 1, 2026 | 20.58 | 20.75 | 20.31 | 20.67 | 20.41 | - | 243,510 |
| May 29, 2026 | 20.64 | 20.75 | 20.61 | 20.67 | 20.41 | 0.49% | 194,473 |
| May 28, 2026 | 20.49 | 20.67 | 20.44 | 20.57 | 20.31 | 0.24% | 206,337 |
| May 27, 2026 | 20.51 | 20.54 | 20.41 | 20.52 | 20.26 | 0.49% | 193,229 |
| May 26, 2026 | 20.48 | 20.60 | 20.38 | 20.42 | 20.16 | 0.44% | 269,343 |
| May 22, 2026 | 20.34 | 20.43 | 20.21 | 20.33 | 20.07 | 0.64% | 213,548 |
| May 21, 2026 | 20.16 | 20.26 | 20.06 | 20.20 | 19.94 | 0.55% | 392,928 |
| May 20, 2026 | 19.86 | 20.14 | 19.72 | 20.09 | 19.84 | 1.77% | 211,903 |
| May 19, 2026 | 19.88 | 20.03 | 19.63 | 19.74 | 19.49 | -1.05% | 214,580 |
| May 18, 2026 | 20.15 | 20.21 | 19.72 | 19.95 | 19.70 | -1.04% | 253,034 |
| May 15, 2026 | 20.20 | 20.29 | 20.16 | 20.16 | 19.90 | -1.51% | 190,159 |
| May 14, 2026 | 20.42 | 20.54 | 20.38 | 20.47 | 20.21 | 0.70% | 197,118 |
| May 13, 2026 | 20.33 | 20.48 | 20.21 | 20.45 | 20.07 | 0.69% | 189,313 |
| May 12, 2026 | 20.29 | 20.44 | 20.18 | 20.31 | 19.93 | -0.15% | 183,693 |
| May 11, 2026 | 20.29 | 20.45 | 20.29 | 20.34 | 19.96 | 0.20% | 188,156 |
| May 8, 2026 | 20.23 | 20.38 | 20.20 | 20.30 | 19.92 | 1.15% | 181,795 |
| May 7, 2026 | 20.10 | 20.30 | 20.05 | 20.07 | 19.70 | -0.40% | 212,416 |
| May 6, 2026 | 19.99 | 20.20 | 19.95 | 20.15 | 19.78 | 1.72% | 191,291 |