Calamos Strategic Total Return Fund (CSQ)
NASDAQ: CSQ · Real-Time Price · USD
20.16
-0.12 (-0.59%)
At close: Sep 16, 2026, 4:00 PM EDT
20.15
-0.01 (-0.05%)
After-hours: Sep 16, 2026, 7:30 PM EDT
CSQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 20.28 | 20.50 | 20.01 | 20.16 | 20.16 | -0.59% | 156,713 |
| Sep 15, 2026 | 20.38 | 20.39 | 20.18 | 20.28 | 20.28 | -0.73% | 163,671 |
| Sep 14, 2026 | 20.52 | 20.58 | 20.40 | 20.43 | 20.43 | -1.28% | 147,540 |
| Sep 11, 2026 | 20.78 | 20.95 | 20.64 | 20.83 | 20.70 | 1.12% | 155,089 |
| Sep 10, 2026 | 20.78 | 20.86 | 20.60 | 20.60 | 20.47 | -1.20% | 98,267 |
| Sep 9, 2026 | 20.85 | 20.97 | 20.81 | 20.85 | 20.71 | -0.62% | 183,040 |
| Sep 8, 2026 | 21.13 | 21.14 | 20.87 | 20.98 | 20.84 | -0.52% | 179,809 |
| Sep 4, 2026 | 21.11 | 21.17 | 21.00 | 21.09 | 20.95 | 0.14% | 180,330 |
| Sep 3, 2026 | 20.89 | 21.10 | 20.79 | 21.06 | 20.92 | 0.81% | 133,783 |
| Sep 2, 2026 | 20.88 | 20.95 | 20.80 | 20.89 | 20.75 | 0.77% | 133,147 |
| Sep 1, 2026 | 20.82 | 20.82 | 20.67 | 20.73 | 20.60 | -1.00% | 152,923 |
| Aug 31, 2026 | 20.93 | 21.10 | 20.79 | 20.94 | 20.80 | -0.10% | 172,900 |
| Aug 28, 2026 | 20.97 | 21.12 | 20.90 | 20.96 | 20.82 | -0.05% | 118,183 |
| Aug 27, 2026 | 20.95 | 21.03 | 20.89 | 20.97 | 20.83 | 0.62% | 119,733 |
| Aug 26, 2026 | 20.64 | 20.87 | 20.60 | 20.84 | 20.70 | 0.05% | 126,795 |
| Aug 25, 2026 | 20.83 | 20.85 | 20.60 | 20.83 | 20.70 | 0.97% | 128,277 |
| Aug 24, 2026 | 20.64 | 20.71 | 20.48 | 20.63 | 20.50 | -0.53% | 242,962 |
| Aug 21, 2026 | 20.87 | 20.87 | 20.69 | 20.74 | 20.61 | 0.29% | 331,865 |
| Aug 20, 2026 | 20.71 | 20.80 | 20.62 | 20.68 | 20.55 | -0.67% | 215,023 |
| Aug 19, 2026 | 20.83 | 21.05 | 20.73 | 20.82 | 20.69 | 0.14% | 176,605 |
| Aug 18, 2026 | 20.79 | 20.86 | 20.72 | 20.79 | 20.66 | -0.53% | 133,354 |
| Aug 17, 2026 | 21.08 | 21.08 | 20.87 | 20.90 | 20.76 | -0.14% | 144,512 |
| Aug 14, 2026 | 21.00 | 21.01 | 20.50 | 20.93 | 20.79 | 0.17% | 105,146 |
| Aug 13, 2026 | 20.88 | 21.15 | 20.88 | 21.03 | 20.76 | 0.79% | 141,539 |
| Aug 12, 2026 | 21.04 | 21.10 | 20.80 | 20.87 | 20.60 | -0.07% | 178,519 |
| Aug 11, 2026 | 21.08 | 21.08 | 20.82 | 20.88 | 20.61 | -0.67% | 157,519 |
| Aug 10, 2026 | 20.82 | 21.06 | 20.82 | 21.02 | 20.75 | 0.48% | 242,717 |
| Aug 7, 2026 | 20.80 | 20.94 | 20.71 | 20.92 | 20.65 | 0.87% | 157,991 |
| Aug 6, 2026 | 20.73 | 20.81 | 20.60 | 20.74 | 20.47 | 0.10% | 152,188 |
| Aug 5, 2026 | 20.85 | 20.96 | 20.72 | 20.72 | 20.45 | -0.14% | 181,106 |
| Aug 4, 2026 | 20.65 | 20.89 | 20.61 | 20.75 | 20.48 | 1.02% | 182,667 |
| Aug 3, 2026 | 20.21 | 20.60 | 20.16 | 20.54 | 20.28 | 1.99% | 153,363 |
| Jul 31, 2026 | 20.10 | 20.24 | 19.88 | 20.14 | 19.88 | 0.70% | 148,959 |
| Jul 30, 2026 | 19.69 | 20.00 | 19.69 | 20.00 | 19.74 | 2.46% | 163,312 |
| Jul 29, 2026 | 19.93 | 20.03 | 19.50 | 19.52 | 19.27 | -2.01% | 252,340 |
| Jul 28, 2026 | 19.81 | 19.97 | 19.71 | 19.92 | 19.66 | -0.60% | 212,447 |
| Jul 27, 2026 | 20.20 | 20.20 | 19.88 | 20.04 | 19.78 | 0.20% | 164,359 |
| Jul 24, 2026 | 20.13 | 20.31 | 19.95 | 20.00 | 19.74 | -0.65% | 203,223 |
| Jul 23, 2026 | 20.21 | 20.38 | 19.91 | 20.13 | 19.87 | -1.71% | 339,182 |
| Jul 22, 2026 | 20.46 | 20.61 | 20.35 | 20.48 | 20.22 | -0.05% | 299,852 |
| Jul 21, 2026 | 20.45 | 20.57 | 20.35 | 20.49 | 20.23 | 1.24% | 376,033 |
| Jul 20, 2026 | 20.29 | 20.40 | 20.13 | 20.24 | 19.98 | 0.20% | 215,308 |
| Jul 17, 2026 | 20.30 | 20.46 | 20.14 | 20.20 | 19.94 | -1.32% | 197,735 |
| Jul 16, 2026 | 20.51 | 20.64 | 20.44 | 20.47 | 20.21 | -0.97% | 186,056 |
| Jul 15, 2026 | 20.46 | 20.74 | 20.44 | 20.67 | 20.40 | 1.03% | 200,114 |
| Jul 14, 2026 | 20.46 | 20.60 | 20.43 | 20.46 | 20.20 | 0.22% | 151,578 |
| Jul 13, 2026 | 20.71 | 20.76 | 20.53 | 20.55 | 20.15 | -1.20% | 136,900 |
| Jul 10, 2026 | 20.65 | 20.86 | 20.56 | 20.80 | 20.40 | 1.02% | 144,771 |
| Jul 9, 2026 | 20.44 | 20.67 | 20.36 | 20.59 | 20.19 | 0.98% | 228,052 |
| Jul 8, 2026 | 20.37 | 20.43 | 20.19 | 20.39 | 20.00 | -0.68% | 135,293 |