CSQ - Calamos Strategic Total Return Fund

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 08, 202314.0614.2714.0614.2514.25208,220
Jun 07, 202314.2514.2614.0714.0914.09184,000
Jun 06, 202314.0514.1513.9214.1514.15186,600
Jun 05, 202314.1314.1313.9914.0314.03163,600
Jun 02, 202313.8714.0613.8714.0414.04206,700
Jun 01, 202313.7513.8313.6013.7613.76231,600
May 31, 202313.6913.7813.5113.6213.62186,900
May 30, 202313.8113.8713.6413.7113.71220,400
May 26, 202313.4813.6713.4213.6613.66133,900
May 25, 202313.4113.4713.3213.4213.42172,000
May 24, 202313.4413.4713.2513.2913.29184,300
May 23, 202313.6413.6613.4013.4213.42268,000
May 22, 202313.7613.8213.6613.6713.67192,300
May 19, 202313.8213.8813.6613.7213.72328,300
May 18, 202313.7413.7713.5313.7613.76347,300
May 17, 202313.5013.6013.3513.5713.57225,500
May 16, 202313.3813.4713.3713.3913.39165,900
May 15, 202313.4413.5413.3313.4813.48278,900
May 12, 202313.5613.6413.4313.5413.54123,700
May 11, 202313.5513.5713.4713.5613.56148,400
May 11, 20230.103 Dividend
May 10, 202313.8313.8313.5613.6713.57153,600
May 09, 202313.8113.8113.5713.6213.52236,000
May 08, 202313.7513.7613.5213.6913.59195,000
May 05, 202313.4813.7313.4713.7113.61219,800
May 04, 202313.4613.4913.2613.3813.28268,600
May 03, 202313.6613.7713.5513.5713.47161,900
May 02, 202313.8613.8613.5213.6413.54213,800
May 01, 202313.7913.9013.7613.8513.75263,900
Apr 28, 202313.7613.9413.6113.7613.66500,600
Apr 27, 202313.7313.8313.6813.8013.70177,400
Apr 26, 202313.7213.7613.5913.6613.56117,100
Apr 25, 202313.8613.8813.6213.6913.59184,600
Apr 24, 202314.0514.1013.9013.9613.85168,300
Apr 21, 202314.0414.0613.9414.0313.92107,400
Apr 20, 202314.0914.1413.9114.0113.90329,600
Apr 19, 202313.8814.0013.8813.9913.88161,400
Apr 18, 202313.9614.0413.9013.9713.86211,500
Apr 17, 202314.0714.0713.8713.9513.84160,400
Apr 14, 202313.9814.0613.8513.9713.86127,800
Apr 13, 202313.7914.0413.7513.9913.88109,700
Apr 13, 20230.103 Dividend
Apr 12, 202314.1114.1413.8313.8913.68168,600
Apr 11, 202314.0314.0613.8813.9213.71204,800
Apr 10, 202313.9313.9313.7413.9013.69230,900
Apr 06, 202313.8513.9913.7413.8213.61184,500
Apr 05, 202313.8013.9013.7013.7413.54191,700
Apr 04, 202314.0514.0913.8413.9013.69193,400
Apr 03, 202314.0314.0913.9114.0713.86197,400
Mar 31, 202313.7714.0413.7214.0013.79160,100
Mar 30, 202313.6413.8113.6413.7613.56189,400
Mar 29, 202313.4713.6513.4713.6213.42170,500
Mar 28, 202313.4213.5013.3213.4313.23178,600
Mar 27, 202313.3313.6013.3313.5613.36253,500
Mar 24, 202313.4513.4913.2913.4913.29177,100
Mar 23, 202313.6513.7313.3213.4713.27238,900
Mar 22, 202313.6013.7913.4713.4713.27204,200
Mar 21, 202313.6013.7113.5313.5813.38149,400
Mar 20, 202313.4513.7613.3013.4913.29358,600
Mar 17, 202313.4013.4513.1813.2813.08204,100
Mar 16, 202313.0213.4613.0213.3713.17178,400
Mar 15, 202313.1113.2112.9713.1512.95207,500
Mar 14, 202313.3413.4913.2013.3813.18250,100
Mar 13, 202313.5013.6013.1613.1812.98257,700
Mar 13, 20230.103 Dividend
Mar 10, 202313.7313.7813.3513.4713.17142,500
Mar 09, 202314.0814.2213.6613.7213.41186,800
Mar 08, 202314.1114.2014.0014.1113.79116,500
Mar 07, 202314.2914.3514.0614.1113.79143,600
Mar 06, 202314.4214.5014.3314.3314.01149,800
Mar 03, 202314.2014.4014.0814.3714.05229,700
Mar 02, 202313.7814.1213.7714.0413.73209,500
Mar 01, 202313.7213.9613.7213.8013.49239,400
Feb 28, 202313.9314.0413.9213.9213.61198,300
Feb 27, 202314.0814.1813.9514.0013.69167,600
Feb 24, 202314.0214.1013.8813.9713.66267,200
Feb 23, 202314.2114.2113.8914.0713.75187,000
Feb 22, 202313.9914.1613.9013.9913.68140,500
Feb 21, 202314.2514.3414.0314.0313.72218,800
Feb 17, 202314.5614.6514.2814.3514.03485,000
Feb 16, 202314.4114.6414.4014.4914.17217,900
Feb 15, 202314.6214.6414.4914.6014.27166,400
Feb 14, 202314.6014.8614.5414.6914.36149,500
Feb 13, 202314.6014.7514.5214.6014.27210,600
Feb 10, 202314.4414.7814.3314.5814.25266,000
Feb 10, 20230.103 Dividend
Feb 09, 202314.8914.9514.5714.6014.17168,200
Feb 08, 202314.8414.9514.5814.7714.34202,100
Feb 07, 202314.5814.8714.5614.8414.40262,200
Feb 06, 202314.7114.7214.5614.6214.19188,500
Feb 03, 202314.6914.9314.6914.7614.33141,000
Feb 02, 202314.9714.9714.7214.9114.47219,100
Feb 01, 202314.3514.7214.3214.5614.13188,900
Jan 31, 202314.2314.4013.8414.3913.97173,400
Jan 30, 202314.0814.3314.0814.2313.81172,500
Jan 27, 202314.5014.5014.2714.2813.86269,400
Jan 26, 202314.2114.4014.1114.3613.94163,800
Jan 25, 202314.1714.2313.9314.1613.74195,200
Jan 24, 202314.0414.2514.0414.2213.80216,700
Jan 23, 202313.8214.2113.7714.0913.68257,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...