Home

Calamos Strategic Total Return Fund (CSQ)

18.23
-0.08 (-0.44%)
NASDAQ · Last Trade: Jul 3rd, 1:46 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Calamos Strategic Total Return Fund (CSQ)

DateOpenHighLowCloseVolumeAdjusted Close
7/02/202518.3118.4018.1718.23170,27918.23
7/01/202518.0718.3818.0718.31164,43818.31
6/30/202518.2118.2718.1418.24146,76518.24
6/27/202518.0118.1617.9818.15165,42518.15
6/26/202517.9018.0417.8517.98165,32217.98
6/25/202517.8917.9817.8117.87158,03917.87
6/24/202517.6717.8817.5617.79218,64117.79
6/23/202517.3617.6317.3317.58234,07317.58
6/20/202517.6117.6417.2717.33288,12517.33
6/18/202517.3817.5417.3317.43173,57417.43
6/17/202517.4317.5517.3417.39174,56517.39
6/16/202517.4717.5917.4317.5499,90617.54
6/13/202517.3717.6017.3417.38144,66117.38
6/12/202517.5317.6217.4617.59151,35417.59
6/11/202517.7017.7117.5217.62138,29617.52
6/10/202517.5717.7017.5717.67174,70217.57
6/09/202517.5817.6917.5417.57136,38317.47
6/06/202517.6517.7017.4717.54205,89617.44
6/05/202517.5317.6417.3717.46186,68317.36
6/04/202517.4117.5517.4117.46173,44117.36
6/03/202517.3417.4917.2317.41142,00417.31
6/02/202517.2817.3517.1517.32125,04717.22
5/30/202517.2517.2917.0817.28103,32317.18
5/29/202517.2217.3017.1417.24165,38417.14
5/28/202517.3217.3517.1117.15118,79117.05
5/27/202517.2017.2417.0217.24182,63417.14
5/23/202516.9016.9816.8116.90149,01416.80
5/22/202517.0317.2016.9516.98160,53516.88
5/21/202517.2917.3317.0517.05299,27316.95
5/20/202517.3717.3817.1717.33399,18517.23
5/19/202517.0717.3217.0517.32250,69617.22
5/16/202517.1217.2817.1017.22167,74017.12
5/15/202517.1817.2517.0517.20114,09417.10
5/14/202517.1917.2417.0517.18125,59717.08
5/13/202516.9017.1716.9017.16176,75417.06
5/12/202516.9016.9916.7116.98173,59316.78
5/09/202516.7416.7416.2416.48143,26616.28
5/08/202516.3916.5516.2916.46279,47016.26
5/07/202516.3616.4016.1716.29167,41116.10
5/06/202516.3816.4016.1316.27213,04516.08
5/05/202516.3116.5416.2616.48147,59116.28
5/02/202516.4516.4916.0416.41247,41016.22
5/01/202516.2516.3716.0716.27182,66216.08
4/30/202515.8216.0615.6916.05214,64115.86
4/29/202515.8716.1015.8516.02171,30915.82
4/28/202516.0716.0815.6515.83127,07215.64
4/25/202515.6215.9715.5815.97140,08815.78
4/24/202515.3315.7215.2615.71253,19915.53
4/23/202515.3515.5815.1315.23278,36715.05
4/22/202514.6515.0514.6515.00289,54414.82
4/21/202514.9614.9614.4514.64460,48214.47
4/17/202515.0815.2014.8214.96222,83214.78
4/16/202515.2015.2214.7514.95183,75514.77
4/15/202515.3015.3915.1215.22163,70215.04
4/14/202515.2615.3815.0515.25187,37615.07
4/11/202514.8315.4514.7014.99163,68614.81
4/10/202515.2015.2014.5014.83342,24214.55
4/09/202513.8915.3513.6715.30517,41315.01
4/08/202514.5014.7013.6813.91541,68013.65
4/07/202513.2814.3413.1113.86663,06113.60
4/04/202515.1015.2414.2214.27860,04814.00
4/03/202515.9716.0615.5815.58357,52915.29