Calamos Strategic Total Return Fund (CSQ)

19.43
+0.17 (0.88%)
NASDAQ · Last Trade: Apr 25th, 11:19 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Calamos Strategic Total Return Fund (CSQ)

DateOpenHighLowCloseVolumeAdjusted Close
4/24/202619.4119.5019.2919.43142,36019.43
4/23/202619.3919.4819.0919.26195,72119.26
4/22/202619.3019.4219.2519.33345,32219.33
4/21/202619.4419.5219.1319.16395,20919.16
4/20/202619.3119.4019.2119.37306,52319.37
4/17/202619.3019.4619.1219.32255,66619.32
4/16/202619.1719.1718.9519.06210,24419.06
4/15/202618.9219.0818.8619.06246,63819.06
4/14/202618.5718.8918.5718.85262,73118.85
4/13/202618.4418.7518.3618.69271,68718.57
4/10/202618.5518.5618.4318.48235,68118.36
4/09/202618.1718.4618.1618.43402,80018.31
4/08/202618.2418.3418.0418.09272,04017.97
4/07/202617.4217.6217.3317.58261,56117.46
4/06/202617.3817.6517.3617.56280,12517.44
4/02/202617.0817.6117.0817.43262,50317.32
4/01/202617.1517.6517.1517.39409,04317.28
3/31/202616.6117.2516.6117.12447,34317.01
3/30/202616.7316.9416.4116.50373,03716.39
3/27/202617.0717.0716.6816.68398,13116.57
3/26/202617.4117.5017.1617.18285,07817.07
3/25/202617.5818.0917.5217.59269,42717.47
3/24/202617.3717.5917.3417.54259,21517.42
3/23/202617.6917.7717.4817.55432,57517.43
3/20/202617.7617.7617.2417.37557,65817.26
3/19/202617.6817.7717.5217.68459,45117.56
3/18/202618.0218.0317.7817.79339,05917.67
3/17/202618.1418.1417.9518.02277,70917.90
3/16/202617.8918.1517.8117.93367,74817.81
3/13/202617.9818.0517.7217.76328,94017.64
3/12/202618.1918.4817.9717.97277,40917.73
3/11/202618.2818.4118.1618.39235,07518.14
3/10/202618.2518.5118.1218.20310,72717.96
3/09/202618.0118.2517.8618.19388,35117.95
3/06/202618.5218.5218.2818.34324,46518.09
3/05/202618.7418.8618.5218.64303,08018.39
3/04/202618.8718.9118.7418.82253,26918.57
3/03/202618.7518.8318.4118.74275,64218.49
3/02/202618.8819.1218.8318.97262,04218.72
2/27/202619.0019.0718.8819.01169,31318.76
2/26/202619.2319.2819.0219.14129,16018.88
2/25/202619.2319.2919.1519.23198,43318.97
2/24/202618.9119.0518.8019.03234,18418.78
2/23/202619.1519.1518.7918.85405,61518.60
2/20/202618.8619.0818.8619.07278,56718.81
2/19/202618.9319.0518.8518.89195,53118.64
2/18/202618.8519.0918.8518.96230,95218.71
2/17/202618.8218.9718.6218.85295,44418.60
2/13/202618.8118.9518.6818.81211,52818.56
2/12/202619.3119.4218.9718.97278,90718.59
2/11/202619.3719.4919.2619.31166,43818.93
2/10/202619.3419.4719.2819.30220,02218.92
2/09/202619.1219.3819.0619.31205,71718.93
2/06/202618.8919.1618.7919.16207,17918.78
2/05/202618.9619.1018.7318.76247,67018.39
2/04/202619.2219.2718.9519.12299,74018.74
2/03/202619.3819.4219.1019.28331,65918.90
2/02/202619.2119.4219.2119.36226,79018.98
1/30/202619.2619.4219.2019.31173,71418.93
1/29/202619.4119.4619.1319.38325,33919.00
1/28/202619.4319.5419.3219.44320,02319.06
1/27/202619.4019.4619.3819.41273,29919.03
1/26/202619.4319.4619.3719.37180,34218.99