Calamos Strategic Total Return Fund (CSQ)
NASDAQ: CSQ · Real-Time Price · USD
20.97
+0.13 (0.62%)
At close: Aug 27, 2026, 4:00 PM EDT
20.99
+0.02 (0.08%)
After-hours: Aug 27, 2026, 7:30 PM EDT
CSQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 20.95 | 21.03 | 20.89 | 20.97 | 20.97 | 0.62% | 119,478 |
| Aug 26, 2026 | 20.64 | 20.87 | 20.60 | 20.84 | 20.84 | 0.05% | 126,717 |
| Aug 25, 2026 | 20.83 | 20.85 | 20.60 | 20.83 | 20.83 | 0.97% | 128,276 |
| Aug 24, 2026 | 20.64 | 20.71 | 20.48 | 20.63 | 20.63 | -0.53% | 242,960 |
| Aug 21, 2026 | 20.87 | 20.87 | 20.69 | 20.74 | 20.74 | 0.29% | 331,864 |
| Aug 20, 2026 | 20.71 | 20.80 | 20.62 | 20.68 | 20.68 | -0.67% | 215,023 |
| Aug 19, 2026 | 20.83 | 21.05 | 20.73 | 20.82 | 20.82 | 0.14% | 176,605 |
| Aug 18, 2026 | 20.79 | 20.86 | 20.72 | 20.79 | 20.79 | -0.53% | 133,354 |
| Aug 17, 2026 | 21.08 | 21.08 | 20.87 | 20.90 | 20.90 | -0.14% | 144,512 |
| Aug 14, 2026 | 21.00 | 21.01 | 20.50 | 20.93 | 20.93 | 0.17% | 105,146 |
| Aug 13, 2026 | 20.88 | 21.15 | 20.88 | 21.03 | 20.90 | 0.79% | 141,539 |
| Aug 12, 2026 | 21.04 | 21.10 | 20.80 | 20.87 | 20.73 | -0.07% | 178,519 |
| Aug 11, 2026 | 21.08 | 21.08 | 20.82 | 20.88 | 20.75 | -0.67% | 157,519 |
| Aug 10, 2026 | 20.82 | 21.06 | 20.82 | 21.02 | 20.89 | 0.48% | 242,717 |
| Aug 7, 2026 | 20.80 | 20.94 | 20.71 | 20.92 | 20.79 | 0.87% | 157,991 |
| Aug 6, 2026 | 20.73 | 20.81 | 20.60 | 20.74 | 20.61 | 0.10% | 152,188 |
| Aug 5, 2026 | 20.85 | 20.96 | 20.72 | 20.72 | 20.59 | -0.14% | 181,106 |
| Aug 4, 2026 | 20.65 | 20.89 | 20.61 | 20.75 | 20.62 | 1.02% | 182,667 |
| Aug 3, 2026 | 20.21 | 20.60 | 20.16 | 20.54 | 20.41 | 1.99% | 153,363 |
| Jul 31, 2026 | 20.10 | 20.24 | 19.88 | 20.14 | 20.01 | 0.70% | 148,959 |
| Jul 30, 2026 | 19.69 | 20.00 | 19.69 | 20.00 | 19.87 | 2.46% | 163,312 |
| Jul 29, 2026 | 19.93 | 20.03 | 19.50 | 19.52 | 19.39 | -2.01% | 252,340 |
| Jul 28, 2026 | 19.81 | 19.97 | 19.71 | 19.92 | 19.79 | -0.60% | 212,447 |
| Jul 27, 2026 | 20.20 | 20.20 | 19.88 | 20.04 | 19.91 | 0.20% | 164,359 |
| Jul 24, 2026 | 20.13 | 20.31 | 19.95 | 20.00 | 19.87 | -0.65% | 203,223 |
| Jul 23, 2026 | 20.21 | 20.38 | 19.91 | 20.13 | 20.00 | -1.71% | 339,182 |
| Jul 22, 2026 | 20.46 | 20.61 | 20.35 | 20.48 | 20.35 | -0.05% | 299,852 |
| Jul 21, 2026 | 20.45 | 20.57 | 20.35 | 20.49 | 20.36 | 1.24% | 376,033 |
| Jul 20, 2026 | 20.29 | 20.40 | 20.13 | 20.24 | 20.11 | 0.20% | 215,308 |
| Jul 17, 2026 | 20.30 | 20.46 | 20.14 | 20.20 | 20.07 | -1.32% | 197,735 |
| Jul 16, 2026 | 20.51 | 20.64 | 20.44 | 20.47 | 20.34 | -0.97% | 186,056 |
| Jul 15, 2026 | 20.46 | 20.74 | 20.44 | 20.67 | 20.54 | 1.03% | 200,114 |
| Jul 14, 2026 | 20.46 | 20.60 | 20.43 | 20.46 | 20.33 | 0.22% | 151,578 |
| Jul 13, 2026 | 20.71 | 20.76 | 20.53 | 20.55 | 20.28 | -1.20% | 136,900 |
| Jul 10, 2026 | 20.65 | 20.86 | 20.56 | 20.80 | 20.53 | 1.02% | 144,771 |
| Jul 9, 2026 | 20.44 | 20.67 | 20.36 | 20.59 | 20.32 | 0.98% | 228,052 |
| Jul 8, 2026 | 20.37 | 20.43 | 20.19 | 20.39 | 20.13 | -0.68% | 135,293 |
| Jul 7, 2026 | 20.68 | 20.71 | 20.41 | 20.53 | 20.26 | -0.82% | 181,291 |
| Jul 6, 2026 | 20.65 | 20.80 | 20.57 | 20.70 | 20.43 | 0.88% | 145,491 |
| Jul 2, 2026 | 20.65 | 20.81 | 20.45 | 20.52 | 20.25 | -0.53% | 173,737 |
| Jul 1, 2026 | 20.54 | 20.73 | 20.49 | 20.63 | 20.36 | 0.34% | 178,507 |
| Jun 30, 2026 | 20.29 | 20.59 | 20.25 | 20.56 | 20.29 | 1.33% | 160,663 |
| Jun 29, 2026 | 20.13 | 20.32 | 19.97 | 20.29 | 20.03 | 1.25% | 161,836 |
| Jun 26, 2026 | 20.11 | 20.20 | 20.01 | 20.04 | 19.78 | -0.89% | 189,619 |
| Jun 25, 2026 | 20.28 | 20.36 | 20.10 | 20.22 | 19.96 | 0.30% | 158,763 |
| Jun 24, 2026 | 20.27 | 20.43 | 20.05 | 20.16 | 19.90 | -0.59% | 227,989 |
| Jun 23, 2026 | 20.10 | 20.36 | 19.96 | 20.28 | 20.02 | -0.64% | 283,747 |
| Jun 22, 2026 | 20.69 | 20.77 | 20.41 | 20.41 | 20.15 | -0.54% | 340,590 |
| Jun 18, 2026 | 20.43 | 20.58 | 20.22 | 20.52 | 20.25 | 2.14% | 283,089 |
| Jun 17, 2026 | 20.46 | 20.51 | 20.04 | 20.09 | 19.83 | -1.76% | 169,492 |