Calamos Strategic Total Return Fund (CSQ)

20.67
+20.67 (1033400.00%)
NASDAQ· Last Trade: Jun 1st, 1:22 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Calamos Strategic Total Return Fund (CSQ)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.0020.7520.6120.67194,47420.67
5/28/202620.4920.6720.4420.57206,33720.57
5/27/202620.5120.5420.4120.52193,22920.52
5/26/202620.4820.6020.3820.42269,34320.42
5/22/202620.3420.4320.2020.33213,54920.33
5/21/202620.1620.2620.0520.20392,72820.20
5/20/202619.8620.1419.7120.09210,82920.09
5/19/202619.8820.0319.6319.74214,58019.74
5/18/202620.1520.2019.7219.95253,03419.95
5/15/202620.2020.2920.1620.16190,16020.16
5/14/202620.4220.5420.3820.47197,01920.47
5/13/202620.3320.4820.2120.45189,31320.33
5/12/202620.2920.4420.1820.31183,69420.19
5/11/202620.2920.4520.2920.34188,15620.22
5/08/202620.2320.3820.2020.30181,79520.18
5/07/202620.1020.3020.0520.07212,41719.95
5/06/202619.9920.2019.9520.15191,29220.03
5/05/202619.7719.8519.7719.81273,26419.69
5/04/202619.7319.8519.5619.59229,87819.47
5/01/202619.6719.8519.5219.68215,48019.56
4/30/202619.4619.6219.3619.57126,11719.45
4/29/202619.4119.4719.2419.34186,85919.22
4/28/202619.4419.5019.3819.38212,67919.26
4/27/202619.4019.5219.4019.52159,74519.40
4/24/202619.4119.5019.2919.43142,36019.31
4/23/202619.3919.4819.0919.26195,72119.14
4/22/202619.3019.4219.2519.33345,32219.21
4/21/202619.4419.5219.1319.16395,20919.04
4/20/202619.3119.4019.2119.37306,52319.25
4/17/202619.3019.4619.1219.32255,66619.20
4/16/202619.1719.1718.9519.06210,24418.95
4/15/202618.9219.0818.8619.06246,63818.95
4/14/202618.5718.8918.5718.85262,73118.74
4/13/202618.4418.7518.3618.69271,68718.46
4/10/202618.5518.5618.4318.48235,68118.25
4/09/202618.1718.4618.1618.43402,80018.20
4/08/202618.2418.3418.0418.09272,04017.86
4/07/202617.4217.6217.3317.58261,56117.36
4/06/202617.3817.6517.3617.56280,12517.34
4/02/202617.0817.6117.0817.43262,50317.21
4/01/202617.1517.6517.1517.39409,04317.17
3/31/202616.6117.2516.6117.12447,34316.91
3/30/202616.7316.9416.4116.50373,03716.29
3/27/202617.0717.0716.6816.68398,13116.47
3/26/202617.4117.5017.1617.18285,07816.96
3/25/202617.5818.0917.5217.59269,42717.37
3/24/202617.3717.5917.3417.54259,21517.32
3/23/202617.6917.7717.4817.55432,57517.33
3/20/202617.7617.7617.2417.37557,65817.15
3/19/202617.6817.7717.5217.68459,45117.46
3/18/202618.0218.0317.7817.79339,05917.57
3/17/202618.1418.1417.9518.02277,70917.79
3/16/202617.8918.1517.8117.93367,74817.70
3/13/202617.9818.0517.7217.76328,94017.54
3/12/202618.1918.4817.9717.97277,40917.62
3/11/202618.2818.4118.1618.39235,07518.03
3/10/202618.2518.5118.1218.20310,72717.85
3/09/202618.0118.2517.8618.19388,35117.84
3/06/202618.5218.5218.2818.34324,46517.99
3/05/202618.7418.8618.5218.64303,08018.28
3/04/202618.8718.9118.7418.82253,26918.46
3/03/202618.7518.8318.4118.74275,64218.38
3/02/202618.8819.1218.8318.97262,04218.60