Canada markets closed

Calamos Strategic Total Return Fund (CSQ)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
17.33+0.18 (+1.05%)
At close: 04:00PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202417.2117.3317.1617.3317.33186,300
Oct 03, 202417.0417.1916.9117.1517.15158,900
Oct 02, 202417.0717.2717.0717.2317.23179,300
Oct 01, 202417.2717.3517.0617.1417.14288,900
Sept 30, 202417.2517.3517.1817.3517.35209,300
Sept 27, 202417.2617.3017.2017.2717.27134,700
Sept 26, 202417.2817.3617.1817.2617.26178,600
Sept 25, 202417.2517.2817.1517.2117.21155,300
Sept 24, 202417.2417.3217.1817.2917.29180,800
Sept 23, 202417.1917.2817.1317.2717.27134,300
Sept 20, 202417.2117.2217.0017.0917.09192,700
Sept 19, 202417.1317.2917.1217.1917.19195,100
Sept 18, 202417.1017.1816.8816.9516.95403,800
Sept 17, 202416.8417.0816.8416.9716.97265,600
Sept 16, 202416.7916.8916.7416.8416.84180,900
Sept 13, 202416.8716.9216.7316.8416.84124,200
Sept 13, 20240.103 Dividend
Sept 12, 202416.8916.9016.7016.8816.78128,800
Sept 11, 202416.5416.7216.3016.7216.62144,200
Sept 10, 202416.5116.5516.3316.5416.44133,100
Sept 09, 202416.4316.4916.3016.4416.34172,200
Sept 06, 202416.5816.6516.2516.2516.15152,000
Sept 05, 202416.6416.7716.4516.6216.52131,100
Sept 04, 202416.6016.8016.5416.6516.55153,400
Sept 03, 202417.0017.0016.5816.6716.57212,100
Aug 30, 202416.9217.0216.8217.0216.92130,000
Aug 29, 202417.1017.1116.8216.8816.78207,300
Aug 28, 202417.0817.0916.7716.9116.81178,600
Aug 27, 202416.9917.1016.9117.0316.93116,500
Aug 26, 202417.0517.1416.9416.9916.89164,000
Aug 23, 202416.8417.0816.8317.0316.93120,200
Aug 22, 202417.0917.1216.7916.8016.70204,100
Aug 21, 202416.9717.0916.9317.0716.97122,900
Aug 20, 202416.9817.1016.8216.9916.89103,700
Aug 19, 202416.8317.0316.7916.9816.88207,200
Aug 16, 202416.8116.9116.6616.8716.77324,600
Aug 15, 202416.5416.7616.4816.7616.66142,000
Aug 14, 202416.3616.4616.3016.3716.27102,500
Aug 13, 202416.2116.4416.1116.3516.25172,600
Aug 12, 202415.9316.2515.9316.0915.99283,600
Aug 09, 202415.9316.1315.8716.0215.92203,000
Aug 09, 20240.103 Dividend
Aug 08, 202416.0216.1415.8816.0815.88193,400
Aug 07, 202415.9416.1215.8015.8015.60174,100
Aug 06, 202415.7016.0715.6815.8615.66255,300
Aug 05, 202415.4515.8315.3015.7115.51401,400
Aug 02, 202416.3516.6716.1416.3216.12224,800
Aug 01, 202416.9617.0116.4916.6416.43302,600
Jul 31, 202416.9016.9516.6716.8216.61185,700
Jul 30, 202416.8716.8716.5716.6516.44159,400
Jul 29, 202416.7716.8516.6816.7516.54125,900
Jul 26, 202416.7416.8416.6516.7216.51119,000
Jul 25, 202416.8616.9616.6816.7116.50168,100
Jul 24, 202417.0917.1716.8616.8816.67210,200
Jul 23, 202417.1017.2416.9917.1716.96150,500
Jul 22, 202417.0417.1416.9317.0616.85153,600
Jul 19, 202417.0717.3416.9517.0216.81296,700
Jul 18, 202417.1117.1716.8616.9716.76216,900
Jul 17, 202417.1517.2517.1117.1416.93154,200
Jul 16, 202417.2217.3617.2217.3417.12136,100
Jul 15, 202417.2317.3317.2017.2117.00201,900
Jul 12, 202417.2617.3917.2317.2317.02131,300
Jul 12, 20240.103 Dividend
Jul 11, 202417.4017.6117.2817.3517.03186,900
Jul 10, 202417.2517.5717.2317.5117.19393,300
Jul 09, 202417.3117.3117.1217.2416.92185,300
Jul 08, 202417.2117.2517.1117.2216.90226,000
Jul 05, 202417.0817.2117.0217.2116.89115,600
Jul 03, 202416.9617.1016.9617.0816.7770,300
Jul 02, 202416.8816.9716.8416.9616.65147,700
Jul 01, 202416.8416.9616.7816.8216.51177,100
Jun 28, 202416.9717.0016.7916.8416.53173,200
Jun 27, 202416.9016.9916.8416.9216.61132,400
Jun 26, 202416.8716.8716.7816.8516.54111,900
Jun 25, 202416.8916.9016.7516.8416.53137,700
Jun 24, 202416.8516.9216.7316.7716.46258,900
Jun 21, 202416.8616.9016.7716.8916.58194,600
Jun 20, 202417.0817.0816.8016.8616.55313,000
Jun 18, 202416.8416.9416.8016.9216.61209,000
Jun 17, 202416.6916.8516.6916.8316.52195,000
Jun 14, 202416.6416.7716.5816.7716.46183,300
Jun 14, 20240.103 Dividend
Jun 13, 202416.8916.8916.7116.7916.38146,200
Jun 12, 202416.8116.9316.7116.7516.34170,700
Jun 11, 202416.5216.6916.5116.6616.25112,000
Jun 10, 202416.5316.6816.5216.5816.18116,000
Jun 07, 202416.5516.6616.5016.5616.16121,100
Jun 06, 202416.4916.6716.4316.5916.19194,800
Jun 05, 202416.3616.4916.3516.4916.09129,300
Jun 04, 202416.3016.3716.2216.3315.93111,400
Jun 03, 202416.3616.3716.1816.2715.87143,200
May 31, 202416.1916.3315.9816.2315.83157,800
May 30, 202416.1616.2616.1216.1915.80131,500
May 29, 202416.1016.2716.0716.1515.76142,100
May 28, 202416.4816.5016.3616.4016.00157,900
May 24, 202416.2216.4916.2216.4616.06173,200
May 23, 202416.4516.5316.2516.2815.88223,200
May 22, 202416.4116.5016.3216.4416.04211,900
May 21, 202416.4116.4416.3116.4416.04321,400
May 20, 202416.3116.3916.2716.3415.94231,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...