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

20.14
+0.14 (0.70%)
NASDAQ· Last Trade: Aug 1st, 8:53 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202620.1020.2419.8820.14148,95820.14
7/30/202619.6920.0019.7320.00163,31220.00
7/29/202619.9320.0219.5019.52252,33919.52
7/28/202619.8119.9719.7119.92212,44819.92
7/27/202620.2020.2019.8820.04164,35920.04
7/24/202620.1320.3119.9520.00203,22520.00
7/23/202620.2120.3819.9120.13339,18120.13
7/22/202620.4620.6120.3520.48299,84620.48
7/21/202620.4520.5720.3520.49389,54320.49
7/20/202620.2920.4020.1320.24215,30820.24
7/17/202620.3020.4520.1420.20197,73820.20
7/16/202620.5120.6420.4420.47185,85620.47
7/15/202620.4620.7420.4420.67200,11520.67
7/14/202620.4620.6020.4320.46151,57920.46
7/13/202620.7120.7620.5320.55136,90120.41
7/10/202620.6520.8620.5520.80144,77220.66
7/09/202620.4420.6720.3620.59228,05320.45
7/08/202620.3720.4320.1920.39135,29420.26
7/07/202620.6820.7020.4120.53181,26020.40
7/06/202620.6520.8020.5720.70145,49120.56
7/02/202620.6520.8120.4520.52173,73720.39
7/01/202620.5420.7320.4920.63178,50720.49
6/30/202620.2920.5920.2520.56160,66420.42
6/29/202620.1320.3219.9720.29161,83720.16
6/26/202620.1120.2020.0120.04189,61919.91
6/25/202620.2820.3620.1020.22158,76320.09
6/24/202620.2720.4320.0520.16227,98920.03
6/23/202620.1020.3619.9620.28283,74720.15
6/22/202620.6920.7720.4120.41340,59120.28
6/18/202620.4320.5820.3520.52283,08920.39
6/17/202620.4620.5020.0420.09169,48519.96
6/16/202620.4620.7020.4020.45226,76320.32
6/15/202620.2520.4720.2520.43237,72720.30
6/12/202619.9820.1719.8520.10181,69719.97
6/11/202619.7019.9819.4519.97361,62419.72
6/10/202619.7919.9719.5219.52266,93919.27
6/09/202620.1120.2519.3719.80214,05319.55
6/08/202620.1720.1819.8619.89244,46419.64
6/05/202620.5020.6119.9119.97245,83719.72
6/04/202620.4420.6820.3820.65164,77620.39
6/03/202620.7220.8220.4720.51214,64320.25
6/02/202620.6720.8220.6620.71164,64420.45
6/01/202620.5820.7520.3120.67243,51120.41
5/29/20260.0020.7520.6120.67194,47420.41
5/28/202620.4920.6720.4420.57206,33720.31
5/27/202620.5120.5420.4120.52193,22920.26
5/26/202620.4820.6020.3820.42269,34320.16
5/22/202620.3420.4320.2020.33213,54920.07
5/21/202620.1620.2620.0520.20392,72819.94
5/20/202619.8620.1419.7120.09210,82919.84
5/19/202619.8820.0319.6319.74214,58019.49
5/18/202620.1520.2019.7219.95253,03419.70
5/15/202620.2020.2920.1620.16190,16019.90
5/14/202620.4220.5420.3820.47197,01920.21
5/13/202620.3320.4820.2120.45189,31320.07
5/12/202620.2920.4420.1820.31183,69419.93
5/11/202620.2920.4520.2920.34188,15619.96
5/08/202620.2320.3820.2020.30181,79519.92
5/07/202620.1020.3020.0520.07212,41719.70
5/06/202619.9920.2019.9520.15191,29219.77
5/05/202619.7719.8519.7719.81273,25819.44
5/04/202619.7319.8519.5619.59229,87819.23
5/01/202619.6719.8519.5219.68215,48019.31