Calamos Strategic Total Return Fund (CSQ)

Last Price19.20

Change-0.21 (-1.08%)

NASDAQ · Last Trade: Jan 1st, 5:10 PM EST

Historical Prices For Calamos Strategic Total Return Fund (CSQ)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	19.41	19.46	19.20	19.20	178,747	19.20
12/30/2025	19.32	19.47	19.32	19.41	144,922	19.41
12/29/2025	19.51	19.61	19.47	19.50	196,560	19.38
12/26/2025	19.63	19.71	19.63	19.68	156,421	19.56
12/24/2025	19.59	19.63	19.51	19.60	161,399	19.48
12/23/2025	19.37	19.50	19.37	19.49	184,520	19.37
12/22/2025	19.39	19.43	19.32	19.39	285,547	19.27
12/19/2025	19.06	19.22	18.98	19.22	427,864	19.10
12/18/2025	18.89	19.00	18.84	18.91	271,443	18.79
12/17/2025	18.90	18.91	18.67	18.70	270,629	18.58
12/16/2025	18.82	18.93	18.76	18.89	209,132	18.77
12/15/2025	19.09	19.11	18.82	18.88	224,814	18.76
12/12/2025	19.19	19.23	18.93	19.03	262,107	18.91
12/11/2025	19.28	19.33	19.11	19.29	194,284	19.07
12/10/2025	19.30	19.39	19.18	19.33	235,559	19.11
12/09/2025	19.30	19.40	19.21	19.30	274,554	19.08
12/08/2025	19.44	19.44	19.20	19.30	213,282	19.08
12/05/2025	19.15	19.39	19.15	19.35	280,247	19.13
12/04/2025	19.15	19.22	19.08	19.22	303,229	19.00
12/03/2025	18.90	19.14	18.89	19.12	345,228	18.90
12/02/2025	18.93	19.00	18.87	18.97	195,379	18.75
12/01/2025	18.88	18.96	18.75	18.93	209,188	18.71
11/28/2025	18.78	19.08	18.78	19.00	92,096	18.78
11/26/2025	18.62	18.92	18.62	18.73	243,057	18.51
11/25/2025	18.35	18.65	18.27	18.61	199,869	18.39
11/24/2025	18.23	18.48	18.15	18.38	489,678	18.17
11/21/2025	18.21	18.93	17.80	18.05	412,941	17.84
11/20/2025	18.40	18.78	17.88	17.91	463,008	17.70
11/19/2025	18.21	18.40	18.16	18.23	329,239	18.02
11/18/2025	18.18	18.48	18.01	18.26	335,916	18.05
11/17/2025	18.43	18.65	18.21	18.30	300,719	18.09
11/14/2025	18.50	18.75	18.40	18.57	286,786	18.35
11/13/2025	19.10	19.15	18.75	18.79	273,767	18.47
11/12/2025	19.32	19.32	19.16	19.21	184,114	18.88
11/11/2025	19.08	19.24	19.06	19.22	146,695	18.89
11/10/2025	18.92	19.09	18.92	19.05	178,641	18.73
11/07/2025	18.72	18.79	18.60	18.75	186,504	18.43
11/06/2025	18.98	19.28	18.80	18.81	180,901	18.49
11/05/2025	18.86	19.25	18.86	19.04	293,136	18.72
11/04/2025	19.13	19.19	18.96	19.04	240,106	18.72
11/03/2025	19.38	19.39	19.18	19.27	149,166	18.94
10/31/2025	19.23	19.40	19.19	19.30	179,145	18.97
10/30/2025	19.28	19.42	19.14	19.15	193,153	18.82
10/29/2025	19.35	19.47	19.20	19.29	341,528	18.96
10/28/2025	19.33	19.38	19.26	19.34	195,197	19.01
10/27/2025	19.23	19.30	19.15	19.27	231,701	18.95
10/24/2025	19.02	19.17	19.02	19.07	199,486	18.75
10/23/2025	18.81	18.98	18.81	18.92	232,515	18.60
10/22/2025	19.03	19.05	18.78	18.87	222,343	18.55
10/21/2025	19.18	19.18	19.04	19.05	294,909	18.73
10/20/2025	19.04	19.19	19.03	19.10	211,085	18.77
10/17/2025	18.93	19.00	18.77	18.91	268,530	18.59
10/16/2025	19.18	19.20	18.80	18.96	304,666	18.64
10/15/2025	19.17	19.30	18.91	19.10	278,065	18.77
10/14/2025	19.00	19.12	18.83	19.06	219,953	18.63
10/13/2025	19.12	19.19	18.90	19.04	231,685	18.61
10/10/2025	19.38	19.51	18.84	18.84	308,302	18.42
10/09/2025	19.38	19.49	19.32	19.38	197,786	18.95
10/08/2025	19.37	19.48	19.31	19.43	165,441	19.00
10/07/2025	19.45	19.49	19.28	19.31	188,339	18.88
10/06/2025	19.35	19.40	19.26	19.34	192,863	18.91
10/03/2025	19.38	19.44	19.23	19.28	266,445	18.85
10/02/2025	19.34	19.41	19.31	19.38	152,440	18.95