Calamos Strategic Total Return Fund (CSQ)
NASDAQ: CSQ · Real-Time Price · USD
19.86
+0.11 (0.56%)
At close: Oct 26, 2026, 4:00 PM EDT
19.78
-0.08 (-0.42%)
Pre-market: Oct 27, 2026, 5:36 AM EDT
CSQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 19.82 | 19.97 | 19.80 | 19.86 | 19.86 | 0.56% | 179,890 |
| Oct 23, 2026 | 19.79 | 19.85 | 19.67 | 19.75 | 19.75 | -0.60% | 196,389 |
| Oct 22, 2026 | 19.86 | 19.99 | 19.81 | 19.87 | 19.87 | -1.44% | 181,318 |
| Oct 21, 2026 | 20.19 | 20.23 | 20.03 | 20.16 | 20.16 | 0.65% | 326,321 |
| Oct 20, 2026 | 20.05 | 20.11 | 19.85 | 20.03 | 20.03 | 0.40% | 221,848 |
| Oct 19, 2026 | 19.85 | 20.04 | 19.84 | 19.95 | 19.95 | 0.81% | 177,660 |
| Oct 16, 2026 | 20.00 | 20.18 | 19.70 | 19.79 | 19.79 | -1.49% | 286,405 |
| Oct 15, 2026 | 19.97 | 20.20 | 19.94 | 20.09 | 20.09 | -0.05% | 226,115 |
| Oct 14, 2026 | 20.32 | 20.38 | 20.05 | 20.10 | 20.10 | -1.88% | 202,614 |
| Oct 13, 2026 | 20.65 | 20.71 | 20.55 | 20.62 | 20.49 | -0.43% | 191,513 |
| Oct 12, 2026 | 20.71 | 20.77 | 20.61 | 20.71 | 20.57 | 0.19% | 144,973 |
| Oct 9, 2026 | 20.55 | 20.68 | 20.43 | 20.67 | 20.53 | 1.17% | 185,817 |
| Oct 8, 2026 | 20.51 | 20.67 | 20.27 | 20.43 | 20.30 | -0.39% | 140,996 |
| Oct 7, 2026 | 20.58 | 20.59 | 20.35 | 20.51 | 20.38 | -0.44% | 165,302 |
| Oct 6, 2026 | 20.40 | 20.66 | 20.20 | 20.60 | 20.47 | 1.18% | 197,117 |
| Oct 5, 2026 | 20.47 | 20.57 | 20.24 | 20.36 | 20.23 | -0.54% | 210,200 |
| Oct 2, 2026 | 20.51 | 20.69 | 20.36 | 20.47 | 20.34 | 0.74% | 207,252 |
| Oct 1, 2026 | 20.08 | 20.49 | 20.08 | 20.32 | 20.19 | -0.34% | 164,994 |
| Sep 30, 2026 | 20.39 | 20.55 | 20.30 | 20.39 | 20.26 | -0.05% | 236,114 |
| Sep 29, 2026 | 20.44 | 20.62 | 20.25 | 20.40 | 20.27 | -0.20% | 195,107 |
| Sep 28, 2026 | 20.57 | 20.71 | 20.41 | 20.44 | 20.31 | -1.49% | 181,625 |
| Sep 25, 2026 | 20.85 | 20.87 | 20.54 | 20.75 | 20.61 | 0.39% | 210,547 |
| Sep 24, 2026 | 20.62 | 20.75 | 20.51 | 20.67 | 20.53 | -0.39% | 122,763 |
| Sep 23, 2026 | 20.85 | 20.90 | 20.62 | 20.75 | 20.61 | -1.47% | 161,921 |
| Sep 22, 2026 | 20.78 | 21.10 | 20.77 | 21.06 | 20.92 | 0.67% | 258,608 |
| Sep 21, 2026 | 20.84 | 20.97 | 20.67 | 20.92 | 20.78 | 2.00% | 356,682 |
| Sep 18, 2026 | 20.52 | 20.71 | 20.32 | 20.51 | 20.38 | 0.24% | 204,159 |
| Sep 17, 2026 | 20.38 | 20.54 | 20.21 | 20.46 | 20.33 | 1.49% | 185,872 |
| Sep 16, 2026 | 20.28 | 20.50 | 20.01 | 20.16 | 20.03 | -0.59% | 156,715 |
| Sep 15, 2026 | 20.38 | 20.39 | 20.18 | 20.28 | 20.15 | -0.73% | 163,673 |
| Sep 14, 2026 | 20.52 | 20.58 | 20.40 | 20.43 | 20.30 | -1.28% | 147,544 |
| Sep 11, 2026 | 20.78 | 20.95 | 20.64 | 20.83 | 20.56 | 1.12% | 155,089 |
| Sep 10, 2026 | 20.78 | 20.86 | 20.60 | 20.60 | 20.33 | -1.20% | 98,267 |
| Sep 9, 2026 | 20.85 | 20.97 | 20.81 | 20.85 | 20.58 | -0.62% | 183,040 |
| Sep 8, 2026 | 21.13 | 21.14 | 20.87 | 20.98 | 20.71 | -0.52% | 179,809 |
| Sep 4, 2026 | 21.11 | 21.17 | 21.00 | 21.09 | 20.82 | 0.14% | 180,330 |
| Sep 3, 2026 | 20.89 | 21.10 | 20.79 | 21.06 | 20.79 | 0.81% | 133,783 |
| Sep 2, 2026 | 20.88 | 20.95 | 20.80 | 20.89 | 20.62 | 0.77% | 133,147 |
| Sep 1, 2026 | 20.82 | 20.82 | 20.67 | 20.73 | 20.46 | -1.00% | 152,923 |
| Aug 31, 2026 | 20.93 | 21.10 | 20.79 | 20.94 | 20.67 | -0.10% | 172,900 |
| Aug 28, 2026 | 20.97 | 21.12 | 20.90 | 20.96 | 20.69 | -0.05% | 118,183 |
| Aug 27, 2026 | 20.95 | 21.03 | 20.89 | 20.97 | 20.70 | 0.62% | 119,733 |
| Aug 26, 2026 | 20.64 | 20.87 | 20.60 | 20.84 | 20.57 | 0.05% | 126,795 |
| Aug 25, 2026 | 20.83 | 20.85 | 20.60 | 20.83 | 20.56 | 0.97% | 128,277 |
| Aug 24, 2026 | 20.64 | 20.71 | 20.48 | 20.63 | 20.36 | -0.53% | 242,962 |
| Aug 21, 2026 | 20.87 | 20.87 | 20.69 | 20.74 | 20.47 | 0.29% | 331,865 |
| Aug 20, 2026 | 20.71 | 20.80 | 20.62 | 20.68 | 20.41 | -0.67% | 215,023 |
| Aug 19, 2026 | 20.83 | 21.05 | 20.73 | 20.82 | 20.55 | 0.14% | 176,605 |
| Aug 18, 2026 | 20.79 | 20.86 | 20.72 | 20.79 | 20.52 | -0.53% | 133,354 |
| Aug 17, 2026 | 21.08 | 21.08 | 20.87 | 20.90 | 20.63 | -0.14% | 144,512 |