Calamos Strategic Total Return Fund - Closed End Fund (CSQ)

19.79
+0.22 (1.12%)
NASDAQ · Last Trade: Nov 2nd, 11:07 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Calamos Strategic Total Return Fund - Closed End Fund (CSQ)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202619.4619.7819.3819.57277,50519.57
10/29/202620.0520.1619.8920.03242,77320.03
10/28/202620.0620.1919.9420.1393,38920.13
10/27/202619.8920.1219.8520.10168,43120.10
10/26/202619.8219.9719.8019.86179,88919.86
10/23/202619.7919.8519.6719.75196,39219.75
10/22/202619.8619.9919.8119.87181,31719.87
10/21/202620.1920.2320.0320.16326,32120.16
10/20/202620.0520.1119.8520.03221,84620.03
10/19/202619.8520.0419.8419.95177,66119.95
10/16/202620.0020.1819.7019.79286,40819.79
10/15/202619.9720.2019.9420.09226,11620.09
10/14/202620.3220.3820.0520.10202,61420.10
10/13/202620.6520.7120.5520.62191,57320.48
10/12/202620.7120.7720.6120.71144,97220.57
10/09/202620.5520.6820.4320.67185,81820.53
10/08/202620.5120.6720.2720.43140,99820.30
10/07/202620.5820.5920.3520.51165,30220.38
10/06/202620.4020.6620.2020.60197,11520.47
10/05/202620.4720.5720.2420.36210,19920.23
10/02/202620.5120.6920.3620.47207,25220.34
10/01/202620.0820.4820.0820.32164,99220.19
9/30/202620.3920.5520.3020.39236,11220.26
9/29/202620.4420.6220.2520.40195,10620.27
9/28/202620.5720.7120.4120.44181,62520.31
9/25/202620.8520.8620.5420.75210,54820.61
9/24/202620.6220.7520.5120.67122,76320.53
9/23/202620.8520.9020.6220.75161,92120.61
9/22/202620.7821.1020.7721.06258,60620.92
9/21/202620.8420.9720.6720.92356,68120.78
9/18/202620.5220.7120.3220.51204,16020.38
9/17/202620.3820.5420.2120.46185,86920.33
9/16/202620.2820.5020.0120.16156,71320.03
9/15/202620.3820.3920.1820.28163,67120.15
9/14/202620.5220.5820.4020.43147,54120.30
9/11/202620.7820.9520.6420.83155,09020.56
9/10/202620.7820.8620.6020.6098,26520.33
9/09/202620.8520.9720.8120.85183,03720.58
9/08/202621.1321.1420.8720.98179,80820.71
9/04/202621.1121.1721.0021.09180,33120.82
9/03/202620.8921.1020.7921.06133,78120.79
9/02/202620.8820.9520.8020.89133,14520.62
9/01/202620.8220.8220.6720.73152,92320.46
8/31/202620.9321.1020.7920.94172,90220.67
8/28/202620.9721.1220.9020.96118,18420.69
8/27/202620.9521.0320.8920.97119,73320.70
8/26/202620.6420.8720.6020.84126,79520.57
8/25/202620.8320.8520.6020.83128,27720.56
8/24/202620.6420.7120.4820.63242,96220.36
8/21/202620.8720.8720.6920.74331,86520.47
8/20/202620.7120.8020.6220.68215,02420.41
8/19/202620.8321.0520.7320.82176,60520.55
8/18/202620.7920.8620.7220.79133,35320.52
8/17/202621.0821.0820.8720.90144,51220.63
8/14/202621.0021.0120.5020.93105,14720.66
8/13/202620.8821.1420.8821.03141,53920.62
8/12/202621.0421.1020.8020.86178,52020.46
8/11/202621.0821.0820.8220.88157,51820.48
8/10/202620.8221.0620.8221.02242,71720.61
8/07/202620.8020.9420.7120.92157,99220.52
8/06/202620.7320.8120.6020.74152,18620.34
8/05/202620.8520.9620.7220.72181,10820.32
8/04/202620.6520.8920.6120.75182,66720.35
8/03/202620.2120.6020.1620.54153,36220.14