Canada markets open in 3 hours 10 minutes

Calamos Strategic Total Return Fund (CSQ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
16.34+0.08 (+0.49%)
At close: 04:00PM EDT
16.45 +0.11 (+0.67%)
After hours: 04:17PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 202416.3116.3916.2716.3416.34231,800
May 17, 202416.2416.3416.2216.2616.26160,000
May 16, 202416.2516.3216.2116.2716.27155,200
May 15, 202416.2316.2816.1016.2516.25219,600
May 14, 202416.0716.1916.0716.1916.19225,600
May 13, 202416.1016.1315.9816.0116.01165,000
May 13, 20240.103 Dividend
May 10, 202416.1116.1916.0916.1616.06152,300
May 09, 202416.0916.1416.0116.1316.03172,700
May 08, 202416.0116.0915.9616.0315.93186,900
May 07, 202416.0416.1416.0216.1016.00128,800
May 06, 202415.9216.0115.8916.0015.90191,300
May 03, 202415.8015.9515.7315.8615.76185,700
May 02, 202415.6815.7415.5215.7115.61114,400
May 01, 202415.7215.7515.5015.5415.44228,900
Apr 30, 202415.8915.8915.5415.5615.46263,900
Apr 29, 202415.8815.8915.7415.7615.66153,600
Apr 26, 202415.7715.8715.7315.7915.69210,900
Apr 25, 202415.6115.7215.5015.6415.54153,000
Apr 24, 202415.8415.8615.6915.7615.66132,700
Apr 23, 202415.6415.9015.6415.7715.67258,400
Apr 22, 202415.3615.5615.3115.5515.45156,300
Apr 19, 202415.5915.6215.2215.2915.19431,600
Apr 18, 202415.5115.6015.3915.4715.37210,100
Apr 17, 202415.5715.6715.4315.4315.33227,100
Apr 16, 202415.6015.6715.5315.5615.46209,500
Apr 15, 202415.9016.0015.5415.5615.46241,000
Apr 12, 202416.0416.1315.8015.8315.73166,100
Apr 11, 202416.0516.2216.0416.1816.08191,400
Apr 11, 20240.103 Dividend
Apr 10, 202416.2016.2016.0616.1215.91204,500
Apr 09, 202416.3416.3416.1016.2516.04201,800
Apr 08, 202416.2116.3316.1716.2216.01213,600
Apr 05, 202416.1316.2316.0716.1415.93249,800
Apr 04, 202416.3016.4116.0616.1115.91221,200
Apr 03, 202416.1916.3116.1916.2816.07159,100
Apr 02, 202416.0916.2316.0816.2316.02161,200
Apr 01, 202416.2616.4016.2616.3516.14225,900
Mar 28, 202416.3316.4316.3316.3716.16182,600
Mar 27, 202416.3616.3816.2716.3316.12155,700
Mar 26, 202416.3216.4016.3016.3016.09106,500
Mar 25, 202416.3016.4316.2916.3316.12237,400
Mar 22, 202416.3216.4216.3016.3916.18241,400
Mar 21, 202416.4516.4516.3216.3616.15370,700
Mar 20, 202416.0016.2815.9916.2716.06219,200
Mar 19, 202415.8916.1115.8916.0015.80168,300
Mar 18, 202415.8616.0415.8615.9415.74149,800
Mar 15, 202415.8915.9615.8315.8315.63128,300
Mar 14, 202416.2116.2115.9015.9715.77175,300
Mar 13, 202416.1116.1816.0716.1315.92182,900
Mar 13, 20240.103 Dividend
Mar 12, 202416.1616.2016.0016.1915.88201,200
Mar 11, 202416.0316.1215.9616.0815.77140,800
Mar 08, 202416.0916.2216.0116.0215.72201,200
Mar 07, 202416.1516.2616.0616.0915.78213,900
Mar 06, 202415.9416.2215.9416.0315.73262,400
Mar 05, 202416.0016.0015.8115.9015.60188,000
Mar 04, 202415.9316.0615.9316.0115.71250,400
Mar 01, 202415.9716.0315.9115.9915.69237,000
Feb 29, 202415.8415.9515.8315.9315.63170,800
Feb 28, 202415.8415.8515.7815.8415.54140,600
Feb 27, 202415.8115.8715.7715.8415.54165,700
Feb 26, 202415.9615.9615.8015.8315.53196,900
Feb 23, 202415.9315.9915.8815.9415.64214,100
Feb 22, 202415.7615.9515.6115.8615.56326,900
Feb 21, 202415.5415.6915.5315.6415.34252,500
Feb 20, 202415.7715.7715.5615.6015.30389,600
Feb 16, 202415.7215.7815.6015.6815.38270,900
Feb 15, 202415.7415.7815.6815.7215.42185,000
Feb 14, 202415.6515.6915.5515.6815.38238,600
Feb 13, 202415.5615.6315.4115.5315.23228,100
Feb 12, 202415.7915.9015.7415.7615.46223,000
Feb 09, 202415.6715.7715.6715.7415.44196,100
Feb 09, 20240.103 Dividend
Feb 08, 202415.7415.7915.6715.7715.37198,300
Feb 07, 202415.5915.7815.5915.7215.32270,700
Feb 06, 202415.5615.7015.5315.5915.19268,100
Feb 05, 202415.5715.5915.4115.5615.16241,500
Feb 02, 202415.6615.7715.6015.6415.24204,300
Feb 01, 202415.4515.6515.4515.6215.22214,500
Jan 31, 202415.6415.6715.4415.4615.07204,300
Jan 30, 202415.5615.7115.5415.6315.23319,700
Jan 29, 202415.4915.5915.4015.5815.18191,700
Jan 26, 202415.4015.4215.3115.3915.00184,000
Jan 25, 202415.4115.5415.3815.4015.01210,900
Jan 24, 202415.3415.4915.2415.4015.01208,900
Jan 23, 202415.1715.2715.1515.2714.88201,500
Jan 22, 202415.1615.2515.1515.2314.84232,300
Jan 19, 202415.0515.1414.9615.0814.70291,700
Jan 18, 202414.9715.1014.9315.0414.66253,100
Jan 17, 202414.9515.0214.7814.9314.55156,700
Jan 16, 202414.9615.1114.9615.0314.65243,900
Jan 12, 202415.1515.1914.9515.1114.73160,200
Jan 11, 202415.1715.1714.9415.1114.73450,000
Jan 10, 202414.9615.0414.9115.0314.65251,400
Jan 09, 202414.8415.0014.7614.9114.53189,200
Jan 08, 202414.6714.9514.6514.9514.57195,900
Jan 05, 202414.4914.6814.4914.6414.27188,200
Jan 04, 202414.4914.6914.4914.5814.21199,100
Jan 03, 202414.6214.6614.5214.5314.16173,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...