Calamos Strategic Total Return Fund (CSQ)

20.63
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 2nd, 7:44 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Calamos Strategic Total Return Fund (CSQ)

DateOpenHighLowCloseVolumeAdjusted Close
7/01/202620.5420.7320.4920.63178,50720.63
6/30/202620.2920.5920.2520.56160,66420.56
6/29/202620.1320.3219.9720.29161,83720.29
6/26/202620.1120.2020.0120.04189,61920.04
6/25/202620.2820.3620.1020.22158,76320.22
6/24/202620.2720.4320.0520.16227,98920.16
6/23/202620.1020.3619.9620.28283,74720.28
6/22/202620.6920.7720.4120.41340,59120.41
6/18/202620.4320.5820.3520.52283,08920.52
6/17/202620.4620.5020.0420.09169,48520.09
6/16/202620.4620.7020.4020.45226,76320.45
6/15/202620.2520.4720.2520.43237,72720.43
6/12/202619.9820.1719.8520.10181,69720.10
6/11/202619.7019.9819.4519.97361,62419.85
6/10/202619.7919.9719.5219.52266,93919.40
6/09/202620.1120.2519.3719.80214,05319.68
6/08/202620.1720.1819.8619.89244,46419.77
6/05/202620.5020.6119.9119.97245,83719.85
6/04/202620.4420.6820.3820.65164,77620.52
6/03/202620.7220.8220.4720.51214,64320.38
6/02/202620.6720.8220.6620.71164,64420.58
6/01/202620.5820.7520.3120.67243,51120.54
5/29/20260.0020.7520.6120.67194,47420.54
5/28/202620.4920.6720.4420.57206,33720.44
5/27/202620.5120.5420.4120.52193,22920.39
5/26/202620.4820.6020.3820.42269,34320.29
5/22/202620.3420.4320.2020.33213,54920.20
5/21/202620.1620.2620.0520.20392,72820.08
5/20/202619.8620.1419.7120.09210,82919.97
5/19/202619.8820.0319.6319.74214,58019.62
5/18/202620.1520.2019.7219.95253,03419.83
5/15/202620.2020.2920.1620.16190,16020.04
5/14/202620.4220.5420.3820.47197,01920.34
5/13/202620.3320.4820.2120.45189,31320.20
5/12/202620.2920.4420.1820.31183,69420.06
5/11/202620.2920.4520.2920.34188,15620.09
5/08/202620.2320.3820.2020.30181,79520.05
5/07/202620.1020.3020.0520.07212,41719.83
5/06/202619.9920.2019.9520.15191,29219.91
5/05/202619.7719.8519.7719.81273,25819.57
5/04/202619.7319.8519.5619.59229,87819.35
5/01/202619.6719.8519.5219.68215,48019.44
4/30/202619.4619.6219.3619.57126,11719.33
4/29/202619.4119.4719.2419.34186,85919.11
4/28/202619.4419.5019.3819.38212,67919.14
4/27/202619.4019.5219.4019.52159,74519.28
4/24/202619.4119.5019.2919.43142,36019.19
4/23/202619.3919.4819.0919.26195,72119.03
4/22/202619.3019.4219.2519.33345,32219.10
4/21/202619.4419.5219.1319.16395,20918.93
4/20/202619.3119.4019.2119.37306,52319.13
4/17/202619.3019.4619.1219.32255,66619.09
4/16/202619.1719.1718.9519.06210,24418.83
4/15/202618.9219.0818.8619.06246,63818.83
4/14/202618.5718.8918.5718.85262,73118.62
4/13/202618.4418.7518.3618.69271,68718.34
4/10/202618.5518.5618.4318.48235,68118.14
4/09/202618.1718.4618.1618.43402,80018.09
4/08/202618.2418.3418.0418.09272,04017.75
4/07/202617.4217.6217.3317.58261,56117.25
4/06/202617.3817.6517.3617.56280,12517.23
4/02/202617.0817.6117.0817.43262,50317.11