Home

Calamos Strategic Total Return Fund (CSQ)

17.32
+0.04 (0.23%)
NASDAQ · Last Trade: Jun 3rd, 2:26 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Calamos Strategic Total Return Fund (CSQ)

DateOpenHighLowCloseVolumeAdjusted Close
6/02/202517.2817.3517.1517.32125,04717.32
5/30/202517.2517.2917.0817.28103,32317.28
5/29/202517.2217.3017.1417.24165,38417.24
5/28/202517.3217.3517.1117.15118,79117.15
5/27/202517.2017.2417.0217.24182,63417.24
5/23/202516.9016.9816.8116.90149,01416.90
5/22/202517.0317.2016.9516.98160,53516.98
5/21/202517.2917.3317.0517.05299,27317.05
5/20/202517.3717.3817.1717.33399,18517.33
5/19/202517.0717.3217.0517.32250,69617.32
5/16/202517.1217.2817.1017.22167,74017.22
5/15/202517.1817.2517.0517.20114,09417.20
5/14/202517.1917.2417.0517.18125,59717.18
5/13/202516.9017.1716.9017.16176,75417.16
5/12/202516.9016.9916.7116.98173,59316.88
5/09/202516.7416.7416.2416.48143,26616.38
5/08/202516.3916.5516.2916.46279,47016.36
5/07/202516.3616.4016.1716.29167,41116.19
5/06/202516.3816.4016.1316.27213,04516.17
5/05/202516.3116.5416.2616.48147,59116.38
5/02/202516.4516.4916.0416.41247,41016.31
5/01/202516.2516.3716.0716.27182,66216.17
4/30/202515.8216.0615.6916.05214,64115.95
4/29/202515.8716.1015.8516.02171,30915.92
4/28/202516.0716.0815.6515.83127,07215.73
4/25/202515.6215.9715.5815.97140,08815.87
4/24/202515.3315.7215.2615.71253,19915.62
4/23/202515.3515.5815.1315.23278,36715.14
4/22/202514.6515.0514.6515.00289,54414.91
4/21/202514.9614.9614.4514.64460,48214.55
4/17/202515.0815.2014.8214.96222,83214.87
4/16/202515.2015.2214.7514.95183,75514.86
4/15/202515.3015.3915.1215.22163,70215.13
4/14/202515.2615.3815.0515.25187,37615.16
4/11/202514.8315.4514.7014.99163,68614.90
4/10/202515.2015.2014.5014.83342,24214.64
4/09/202513.8915.3513.6715.30517,41315.10
4/08/202514.5014.7013.6813.91541,68013.73
4/07/202513.2814.3413.1113.86663,06113.68
4/04/202515.1015.2414.2214.27860,04814.08
4/03/202515.9716.0615.5815.58357,52915.38
4/02/202516.1616.4516.1616.42146,00216.21
4/01/202516.0716.3516.0216.25150,93416.04
3/31/202516.0116.2015.8416.18266,70515.97
3/28/202516.4916.4916.2016.27215,24516.06
3/27/202516.5516.6816.4616.56163,13216.35
3/26/202516.8416.9016.6216.65128,45616.43
3/25/202516.9716.9816.8216.92158,81916.70
3/24/202516.8016.8616.7216.78219,19216.56
3/21/202516.5016.6416.4016.59189,91316.37
3/20/202516.5616.6816.4016.57387,87616.36
3/19/202516.2916.5816.1016.55245,06416.34
3/18/202516.4316.5516.2716.35104,50016.14
3/17/202516.2916.6016.2916.45160,38716.24
3/14/202516.1016.3116.0516.29228,22816.08
3/13/202516.3516.3515.9315.97234,19915.76
3/12/202516.3516.5216.1516.31196,72516.00
3/11/202516.1916.3316.0016.13367,10615.82
3/10/202516.6416.6716.1416.25702,67315.94
3/07/202516.8116.8416.4416.76257,80716.44
3/06/202516.9117.0916.6216.74261,21116.42
3/05/202517.0117.2016.8417.12298,73916.79
3/04/202517.1017.2416.8517.04228,61116.71
3/03/202517.5117.6817.0817.20261,28416.87